{"t":"UEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-04-05",6.65,6.98,6.27,6.97,641100.0],["2007-04-09",7.05,7.35,7.02,7.3,655400.0],["2007-04-10",7.1,7.39,6.92,7.15,727400.0],["2007-04-11",7.15,7.31,7.08,7.16,292100.0],["2007-04-12",7.16,7.17,6.62,6.65,465700.0],["2007-04-13",6.7,6.78,6.55,6.55,241300.0],["2007-04-16",6.52,6.52,6.16,6.17,579100.0],["2007-04-17",6.03,6.2,5.9,6.13,422900.0],["2007-04-18",6.05,6.14,5.85,5.97,321000.0],["2007-04-19",5.87,5.9,5.76,5.85,182400.0],["2007-04-20",5.77,5.8,5.6,5.71,325900.0],["2007-04-23",5.74,5.74,5.53,5.53,288300.0],["2007-04-24",5.48,5.49,5.05,5.15,348200.0],["2007-04-25",5.2,6.4,5.16,6.39,777300.0],["2007-04-26",6.34,6.37,6.06,6.3,343700.0],["2007-04-27",6.1,6.15,5.65,5.82,212500.0],["2007-04-30",5.85,5.9,5.65,5.87,176600.0],["2007-05-01",5.88,6.5,5.88,6.44,484300.0],["2007-05-02",6.28,6.38,6.12,6.22,132000.0],["2007-05-03",6.25,6.25,5.81,5.95,202000.0],["2007-05-04",5.91,5.99,5.83,5.91,199300.0],["2007-05-07",5.85,5.85,5.56,5.6,260800.0],["2007-05-08",5.32,5.4,5.19,5.22,284500.0],["2007-05-09",5.49,5.52,5.3,5.41,221000.0],["2007-05-10",5.4,5.4,5.06,5.1,195600.0],["2007-05-11",5.07,5.25,5.04,5.2,100100.0],["2007-05-14",5.25,5.3,5.05,5.11,86000.0],["2007-05-15",5.06,5.08,4.56,4.59,473600.0],["2007-05-16",4.6,5.24,4.27,5.05,777900.0],["2007-05-17",5.0,5.1,4.65,4.98,132400.0],["2007-05-18",5.01,5.1,4.84,4.92,170700.0],["2007-05-21",4.95,5.4,4.95,5.35,231100.0],["2007-05-22",5.35,5.72,5.17,5.2,498100.0],["2007-05-23",5.06,5.3,4.96,5.16,248700.0],["2007-05-24",5.1,5.22,5.06,5.16,87900.0],["2007-05-25",5.15,5.15,4.95,5.0,113700.0],["2007-05-29",4.95,5.0,4.79,4.9,105300.0],["2007-05-30",4.74,4.85,4.55,4.73,174600.0],["2007-05-31",4.62,4.75,4.6,4.75,251000.0],["2007-06-01",4.84,4.94,4.72,4.75,219700.0],["2007-06-04",4.61,4.65,4.5,4.57,277700.0],["2007-06-05",4.6,4.65,4.36,4.53,300800.0],["2007-06-06",4.53,4.54,4.2,4.3,457500.0],["2007-06-07",4.18,4.25,3.94,4.0,503200.0],["2007-06-08",3.91,3.92,3.71,3.76,474200.0],["2007-06-11",3.73,4.12,3.73,4.12,296200.0],["2007-06-12",4.17,4.17,3.94,4.05,232600.0],["2007-06-13",4.0,4.05,4.0,4.0,50600.0],["2007-06-14",3.95,4.04,3.92,4.0,118000.0],["2007-06-15",4.05,4.12,4.01,4.01,120400.0],["2007-06-18",3.83,3.99,3.83,3.9,151400.0],["2007-06-19",3.9,4.05,3.9,4.0,136000.0],["2007-06-20",4.0,4.35,4.0,4.15,249800.0],["2007-06-21",4.12,4.22,4.1,4.15,127900.0],["2007-06-22",4.15,4.15,3.98,4.0,47800.0],["2007-06-25",4.02,4.04,3.95,3.95,72800.0],["2007-06-26",4.0,4.13,3.97,4.0,145400.0],["2007-06-27",4.05,4.1,4.0,4.1,56900.0],["2007-06-28",4.09,4.19,4.09,4.15,43600.0],["2007-06-29",4.15,4.15,3.95,4.0,126900.0],["2007-07-02",4.05,4.05,3.98,3.99,57900.0],["2007-07-03",4.0,4.04,3.9,3.93,121300.0],["2007-07-05",4.2,4.2,3.69,3.7,227800.0],["2007-07-06",3.67,3.68,3.21,3.45,587300.0],["2007-07-09",4.2,4.2,3.3,3.4,332600.0],["2007-07-10",3.57,3.57,3.18,3.2,231500.0],["2007-07-11",3.15,3.45,3.11,3.4,350900.0],["2007-07-12",3.44,3.57,3.33,3.43,363000.0],["2007-07-13",3.44,3.6,3.43,3.6,274800.0],["2007-07-16",3.77,3.9,3.7,3.75,435700.0],["2007-07-17",3.88,3.88,3.56,3.6,229600.0],["2007-07-18",3.56,3.58,3.4,3.45,140800.0],["2007-07-19",3.53,3.64,3.49,3.58,234400.0],["2007-07-20",3.52,3.53,3.4,3.43,195000.0],["2007-07-23",3.48,3.58,3.47,3.5,140000.0],["2007-07-24",3.5,3.5,3.45,3.5,1102700.0],["2007-07-25",3.65,3.67,3.45,3.5,604400.0],["2007-07-26",3.54,3.55,3.45,3.46,171300.0],["2007-07-27",3.46,3.68,3.46,3.48,92200.0],["2007-07-30",3.5,3.52,3.4,3.44,160100.0],["2007-07-31",3.45,3.6,3.35,3.45,136700.0],["2007-08-01",3.41,3.59,3.4,3.48,140600.0],["2007-08-02",3.5,3.6,3.45,3.5,96700.0],["2007-08-03",3.5,3.55,3.49,3.53,239500.0],["2007-08-06",3.45,3.53,3.45,3.53,81600.0],["2007-08-07",3.53,3.53,3.4,3.45,58600.0],["2007-08-08",3.5,3.5,3.45,3.47,78800.0],["2007-08-09",3.49,3.49,3.41,3.45,25700.0],["2007-08-10",3.44,3.51,3.42,3.51,130000.0],["2007-08-13",3.5,3.55,3.35,3.36,183100.0],["2007-08-14",3.45,3.5,3.4,3.5,116200.0],["2007-08-15",3.41,3.5,3.41,3.47,143200.0],["2007-08-16",3.21,3.21,2.9,3.12,519600.0],["2007-08-17",3.15,3.24,3.1,3.16,170500.0],["2007-08-20",3.16,3.2,3.15,3.17,80900.0],["2007-08-21",3.1,3.13,3.05,3.11,51500.0],["2007-08-22",3.1,3.3,3.07,3.3,137500.0],["2007-08-23",3.31,3.55,3.25,3.5,242100.0],["2007-08-24",3.5,3.59,3.47,3.56,111900.0],["2007-08-27",3.59,3.59,3.5,3.55,76400.0],["2007-08-28",3.59,3.59,3.48,3.5,63800.0],["2007-08-29",3.5,3.55,3.5,3.55,32700.0],["2007-08-30",3.59,3.59,3.5,3.5,65700.0],["2007-08-31",3.5,3.53,3.5,3.5,50100.0],["2007-09-04",3.45,3.52,3.45,3.5,24800.0],["2007-09-05",3.5,3.51,3.49,3.5,26700.0],["2007-09-06",3.48,3.49,3.4,3.45,45400.0],["2007-09-07",3.4,3.4,3.25,3.25,102800.0],["2007-09-10",3.21,3.21,3.15,3.17,63800.0],["2007-09-11",3.18,3.55,3.16,3.3,90500.0],["2007-09-12",3.35,3.5,3.3,3.45,41200.0],["2007-09-13",3.47,3.55,3.38,3.46,81800.0],["2007-09-14",3.46,3.56,3.4,3.5,82500.0],["2007-09-17",3.5,3.5,3.43,3.5,62200.0],["2007-09-18",3.5,3.5,3.4,3.42,19100.0],["2007-09-19",3.35,3.49,3.32,3.4,60500.0],["2007-09-20",3.45,3.49,3.35,3.41,35200.0],["2007-09-21",3.4,3.56,3.38,3.5,93900.0],["2007-09-24",3.44,3.55,3.4,3.5,74500.0],["2007-09-25",3.38,3.69,3.38,3.6,148900.0],["2007-09-26",3.65,4.0,3.6,4.0,252400.0],["2007-09-27",4.0,4.4,3.99,4.15,317700.0],["2007-09-28",4.5,4.7,4.25,4.4,226200.0],["2007-10-01",4.47,4.52,4.25,4.25,123000.0],["2007-10-02",4.25,4.3,4.02,4.15,81500.0],["2007-10-03",4.03,4.2,4.0,4.02,57800.0],["2007-10-04",4.0,4.1,3.85,4.03,50100.0],["2007-10-05",4.01,4.24,4.01,4.02,64800.0],["2007-10-08",4.0,4.16,3.95,4.1,54200.0],["2007-10-09",4.1,4.1,3.95,4.07,75100.0],["2007-10-10",4.08,4.08,3.91,3.95,51600.0],["2007-10-11",3.95,3.95,3.7,3.71,107700.0],["2007-10-12",3.72,3.8,3.67,3.8,71400.0],["2007-10-15",3.85,3.95,3.83,3.84,71200.0],["2007-10-16",3.8,3.98,3.75,3.84,55300.0],["2007-10-17",3.86,3.95,3.84,3.88,59000.0],["2007-10-18",3.9,4.13,3.87,4.05,130700.0],["2007-10-19",4.0,4.05,3.7,3.7,83100.0],["2007-10-22",3.6,3.8,3.6,3.8,106800.0],["2007-10-23",3.84,3.87,3.65,3.71,78300.0],["2007-10-24",3.76,3.83,3.67,3.76,51100.0],["2007-10-25",3.76,3.95,3.68,3.95,113200.0],["2007-10-26",4.07,4.1,3.82,3.9,71100.0],["2007-10-29",4.06,4.06,3.83,3.89,98900.0],["2007-10-30",3.85,4.03,3.85,3.85,181200.0],["2007-10-31",3.86,3.95,3.86,3.93,89300.0],["2007-11-01",3.98,4.0,3.8,3.95,122400.0],["2007-11-02",3.95,3.95,3.8,3.93,66300.0],["2007-11-05",4.0,4.37,3.93,4.37,299900.0],["2007-11-06",4.5,4.6,4.3,4.46,218500.0],["2007-11-07",4.51,4.51,4.24,4.45,98400.0],["2007-11-08",4.5,4.5,4.2,4.33,101400.0],["2007-11-09",4.35,4.5,4.28,4.38,130700.0],["2007-11-12",4.6,4.82,4.35,4.8,361400.0],["2007-11-13",4.79,4.79,4.4,4.49,220400.0],["2007-11-14",4.53,4.65,4.35,4.5,123400.0],["2007-11-15",4.3,4.59,4.28,4.59,90000.0],["2007-11-16",4.63,4.63,4.28,4.48,132700.0],["2007-11-19",4.5,4.58,4.28,4.37,71400.0],["2007-11-20",4.4,4.47,4.0,4.01,114800.0],["2007-11-21",4.0,4.0,3.02,3.7,359200.0],["2007-11-23",4.0,4.0,3.75,3.92,75100.0],["2007-11-26",3.91,4.1,3.85,3.89,111700.0],["2007-11-27",3.92,3.92,3.5,3.6,103400.0],["2007-11-28",3.73,3.73,3.35,3.69,122300.0],["2007-11-29",3.67,3.72,3.56,3.67,46500.0],["2007-11-30",3.55,3.74,3.55,3.65,62000.0],["2007-12-03",3.6,3.7,3.41,3.46,85800.0],["2007-12-04",3.46,3.46,3.14,3.19,359600.0],["2007-12-05",3.2,3.45,3.15,3.43,200500.0],["2007-12-06",3.45,3.45,3.3,3.36,81700.0],["2007-12-07",3.35,3.4,3.3,3.34,87400.0],["2007-12-10",3.31,3.45,3.31,3.37,78900.0],["2007-12-11",3.37,3.43,3.3,3.3,95500.0],["2007-12-12",3.35,3.43,3.3,3.35,55200.0],["2007-12-13",3.35,3.45,3.31,3.43,46100.0],["2007-12-14",3.51,3.51,3.29,3.32,140500.0],["2007-12-17",3.3,3.3,3.07,3.2,120500.0],["2007-12-18",3.3,3.3,3.03,3.13,111600.0],["2007-12-19",3.01,3.2,3.0,3.14,79700.0],["2007-12-20",3.21,3.25,3.05,3.05,80900.0],["2007-12-21",3.02,3.22,3.0,3.15,166800.0],["2007-12-24",3.16,3.18,3.07,3.12,38100.0],["2007-12-26",3.23,3.23,3.06,3.18,90700.0],["2007-12-27",3.14,3.24,3.06,3.16,92200.0],["2007-12-28",3.15,3.18,2.98,3.12,111900.0],["2007-12-31",3.08,3.12,3.0,3.06,101800.0],["2008-01-02",3.02,3.38,3.01,3.36,55900.0],["2008-01-03",3.5,3.52,3.37,3.4,62000.0],["2008-01-04",3.41,3.41,3.19,3.29,58000.0],["2008-01-07",3.23,3.3,3.1,3.15,38500.0],["2008-01-08",3.15,3.26,3.1,3.17,43300.0],["2008-01-09",3.2,3.2,3.02,3.14,47800.0],["2008-01-10",3.1,3.13,3.05,3.05,43900.0],["2008-01-11",3.02,3.08,2.96,2.99,58600.0],["2008-01-14",2.99,3.04,2.84,2.87,104400.0],["2008-01-15",2.88,2.9,2.6,2.75,160200.0],["2008-01-16",2.68,2.77,2.55,2.61,86100.0],["2008-01-17",2.64,2.64,2.0,2.3,222200.0],["2008-01-18",2.28,2.31,2.11,2.26,139100.0],["2008-01-22",2.22,2.25,1.8,2.05,316000.0],["2008-01-23",2.15,2.18,2.01,2.01,129100.0],["2008-01-24",2.01,2.5,2.01,2.42,184000.0],["2008-01-25",2.67,2.69,2.45,2.45,206000.0],["2008-01-28",2.51,2.53,2.37,2.44,125200.0],["2008-01-29",2.51,2.51,2.37,2.4,90300.0],["2008-01-30",2.46,2.55,2.39,2.5,100400.0],["2008-01-31",2.52,3.1,2.49,3.03,258400.0],["2008-02-01",3.04,3.13,2.85,2.9,146500.0],["2008-02-04",2.89,3.2,2.83,3.0,90800.0],["2008-02-05",2.96,2.97,2.8,2.8,57900.0],["2008-02-06",2.8,2.87,2.52,2.63,165300.0],["2008-02-07",2.55,2.61,2.37,2.55,91000.0],["2008-02-08",2.67,2.71,2.38,2.68,127100.0],["2008-02-11",2.68,2.76,2.65,2.71,63400.0],["2008-02-12",2.76,2.76,2.63,2.72,32900.0],["2008-02-13",2.7,2.82,2.65,2.82,73000.0],["2008-02-14",2.86,3.1,2.84,3.03,114900.0],["2008-02-15",3.08,3.08,2.89,2.89,44900.0],["2008-02-19",2.89,2.97,2.89,2.93,33800.0],["2008-02-20",2.89,3.01,2.85,2.99,33600.0],["2008-02-21",3.0,3.14,3.0,3.1,62700.0],["2008-02-22",3.2,3.48,3.15,3.44,182300.0],["2008-02-25",3.58,3.8,3.4,3.43,391600.0],["2008-02-26",3.33,3.4,3.11,3.15,384800.0],["2008-02-27",3.1,3.27,3.1,3.25,193700.0],["2008-02-28",3.33,3.81,3.33,3.8,366100.0],["2008-02-29",3.76,4.0,3.28,3.54,633600.0],["2008-03-03",3.5,3.73,3.35,3.53,179700.0],["2008-03-04",3.62,3.74,3.41,3.55,217700.0],["2008-03-05",3.69,3.69,3.41,3.45,134300.0],["2008-03-06",3.4,3.42,3.15,3.16,196800.0],["2008-03-07",3.2,3.2,2.77,2.95,249400.0],["2008-03-10",2.87,2.87,2.5,2.5,195300.0],["2008-03-11",2.55,2.77,2.54,2.75,107800.0],["2008-03-12",2.77,2.9,2.71,2.75,181500.0],["2008-03-13",2.81,2.87,2.66,2.74,150400.0],["2008-03-14",2.69,2.75,2.41,2.58,169700.0],["2008-03-17",2.5,2.57,2.33,2.47,184000.0],["2008-03-18",2.54,2.57,2.42,2.54,99100.0],["2008-03-19",2.54,2.65,2.42,2.45,64700.0],["2008-03-20",2.4,2.6,2.4,2.6,70000.0],["2008-03-24",2.65,2.83,2.6,2.75,122200.0],["2008-03-25",2.76,2.9,2.65,2.9,142500.0],["2008-03-26",2.86,2.97,2.75,2.95,135300.0],["2008-03-27",2.89,2.94,2.77,2.86,67200.0],["2008-03-28",2.83,2.87,2.74,2.82,104800.0],["2008-03-31",2.8,2.85,2.7,2.81,102600.0],["2008-04-01",2.81,2.81,2.55,2.65,90500.0],["2008-04-02",2.62,2.75,2.46,2.51,57700.0],["2008-04-03",2.52,2.65,2.46,2.5,81400.0],["2008-04-04",2.5,2.65,2.5,2.59,110100.0],["2008-04-07",2.61,2.61,2.45,2.5,189700.0],["2008-04-08",2.55,2.55,2.45,2.5,56200.0],["2008-04-09",2.47,2.5,2.42,2.46,48000.0],["2008-04-10",2.45,2.55,2.45,2.5,106700.0],["2008-04-11",2.48,2.57,2.46,2.46,93200.0],["2008-04-14",2.48,2.49,2.25,2.33,157800.0],["2008-04-15",2.31,2.38,2.19,2.23,103900.0],["2008-04-16",2.23,2.28,2.08,2.2,131400.0],["2008-04-17",2.18,2.2,2.12,2.15,88200.0],["2008-04-18",2.11,2.17,2.08,2.11,85400.0],["2008-04-21",2.11,2.55,2.11,2.2,357800.0],["2008-04-22",2.2,2.44,2.2,2.39,483600.0],["2008-04-23",2.4,2.51,2.2,2.35,300200.0],["2008-04-24",2.35,2.5,2.3,2.47,361000.0],["2008-04-25",2.5,2.62,2.48,2.53,238100.0],["2008-04-28",2.63,2.64,2.3,2.59,280800.0],["2008-04-29",2.58,2.63,2.41,2.44,197200.0],["2008-04-30",2.4,2.44,2.19,2.42,374100.0],["2008-05-01",2.42,2.6,2.37,2.55,231800.0],["2008-05-02",2.58,2.58,2.31,2.45,174500.0],["2008-05-05",2.46,2.53,2.35,2.41,170600.0],["2008-05-06",2.41,2.43,2.34,2.36,111200.0],["2008-05-07",2.36,2.36,2.2,2.27,178500.0],["2008-05-08",2.28,2.36,2.15,2.25,119200.0],["2008-05-09",2.28,2.31,2.2,2.28,186000.0],["2008-05-12",2.27,2.28,2.21,2.22,74700.0],["2008-05-13",2.22,2.28,2.2,2.23,178700.0],["2008-05-14",2.25,2.29,2.2,2.27,140500.0],["2008-05-15",2.3,2.36,2.25,2.35,129100.0],["2008-05-16",2.44,2.49,2.31,2.46,237600.0],["2008-05-19",2.5,2.7,2.48,2.54,335200.0],["2008-05-20",2.61,2.69,2.53,2.6,205900.0],["2008-05-21",2.68,2.69,2.4,2.44,273900.0],["2008-05-22",2.5,2.57,2.36,2.48,136700.0],["2008-05-23",2.48,2.65,2.37,2.52,164300.0],["2008-05-27",2.54,2.67,2.41,2.46,117300.0],["2008-05-28",2.43,2.55,2.42,2.52,102700.0],["2008-05-29",2.5,2.5,2.31,2.41,74200.0],["2008-05-30",2.38,2.54,2.32,2.54,70200.0],["2008-06-02",2.48,2.56,2.4,2.48,69800.0],["2008-06-03",2.54,2.54,2.41,2.46,114600.0],["2008-06-04",2.5,2.5,2.35,2.44,96100.0],["2008-06-05",2.5,2.7,2.46,2.49,384200.0],["2008-06-06",2.46,2.57,2.38,2.48,108600.0],["2008-06-09",2.45,2.5,2.32,2.39,152100.0],["2008-06-10",2.33,2.41,2.25,2.25,191800.0],["2008-06-11",2.25,2.3,2.17,2.17,154400.0],["2008-06-12",2.17,2.29,2.15,2.15,108400.0],["2008-06-13",2.11,2.15,2.05,2.1,137900.0],["2008-06-16",2.08,2.15,2.05,2.07,109600.0],["2008-06-17",2.12,2.45,2.09,2.4,245500.0],["2008-06-18",2.48,2.92,2.33,2.39,470900.0],["2008-06-19",2.35,2.45,2.35,2.4,75700.0],["2008-06-20",2.38,2.38,2.25,2.28,106900.0],["2008-06-23",2.3,2.55,2.28,2.55,188600.0],["2008-06-24",2.59,3.15,2.57,2.95,710100.0],["2008-06-25",3.03,3.24,2.75,3.0,550900.0],["2008-06-26",3.05,3.1,2.76,2.88,235000.0],["2008-06-27",2.88,3.4,2.65,3.4,214800.0],["2008-06-30",3.21,3.35,2.9,3.0,285400.0],["2008-07-01",3.04,3.17,2.85,2.9,243200.0],["2008-07-02",2.9,2.99,2.73,2.73,143400.0],["2008-07-03",2.64,2.73,2.41,2.58,217000.0],["2008-07-07",2.79,2.9,2.58,2.85,225000.0],["2008-07-08",2.93,2.93,2.22,2.36,543000.0],["2008-07-09",2.48,2.49,2.35,2.39,119700.0],["2008-07-10",2.44,2.44,2.2,2.24,256800.0],["2008-07-11",2.27,2.37,2.22,2.3,139200.0],["2008-07-14",2.32,2.42,2.32,2.42,144400.0],["2008-07-15",2.42,2.45,2.31,2.43,113300.0],["2008-07-16",2.5,2.5,2.24,2.25,206500.0],["2008-07-17",2.35,2.35,2.21,2.28,177000.0],["2008-07-18",2.21,2.32,2.21,2.21,53400.0],["2008-07-21",2.25,2.3,2.2,2.29,65200.0],["2008-07-22",2.29,2.29,2.2,2.24,57200.0],["2008-07-23",2.21,2.27,2.2,2.27,76600.0],["2008-07-24",2.21,2.27,2.19,2.2,69600.0],["2008-07-25",2.25,2.25,2.15,2.25,77900.0],["2008-07-28",2.2,2.27,2.19,2.2,54600.0],["2008-07-29",2.19,2.2,2.0,2.02,124800.0],["2008-07-30",2.01,2.24,2.01,2.2,109400.0],["2008-07-31",2.22,2.22,2.15,2.18,21100.0],["2008-08-01",2.14,2.14,2.06,2.13,31200.0],["2008-08-04",2.2,2.21,2.14,2.19,42900.0],["2008-08-05",2.11,2.19,2.06,2.08,113500.0],["2008-08-06",2.1,2.13,2.05,2.11,27500.0],["2008-08-07",2.05,2.15,2.03,2.1,66900.0],["2008-08-08",2.14,2.14,2.0,2.03,222300.0],["2008-08-11",2.03,2.03,1.83,1.83,142500.0],["2008-08-12",1.81,1.89,1.8,1.84,63900.0],["2008-08-13",1.85,2.1,1.85,2.06,104700.0],["2008-08-14",2.12,2.19,2.1,2.18,87500.0],["2008-08-15",2.16,2.19,1.97,2.08,78000.0],["2008-08-18",2.14,2.14,1.94,2.04,39600.0],["2008-08-19",2.04,2.05,1.97,1.97,61500.0],["2008-08-20",1.97,2.0,1.92,1.97,57500.0],["2008-08-21",1.97,1.99,1.91,1.97,76500.0],["2008-08-22",2.02,2.02,1.81,1.82,116600.0],["2008-08-25",1.8,1.93,1.8,1.82,90900.0],["2008-08-26",1.8,1.9,1.8,1.86,51000.0],["2008-08-27",1.92,1.92,1.84,1.87,39300.0],["2008-08-28",1.9,2.0,1.85,1.97,109500.0],["2008-08-29",2.0,2.0,1.92,1.99,49200.0],["2008-09-02",2.16,2.16,1.9,1.9,176900.0],["2008-09-03",1.9,1.9,1.67,1.67,216700.0],["2008-09-04",1.67,1.74,1.67,1.68,80100.0],["2008-09-05",1.72,1.73,1.65,1.71,81200.0],["2008-09-08",1.69,1.71,1.56,1.59,131700.0],["2008-09-09",1.68,1.68,1.23,1.23,233600.0],["2008-09-10",1.27,1.35,0.95,1.1,346300.0],["2008-09-11",1.1,1.15,1.01,1.07,174300.0],["2008-09-12",1.07,1.21,1.02,1.09,313000.0],["2008-09-15",1.15,1.2,1.0,1.05,232200.0],["2008-09-16",1.06,1.1,1.01,1.05,143700.0],["2008-09-17",1.06,1.1,1.01,1.07,89000.0],["2008-09-18",1.14,1.15,1.04,1.05,172000.0],["2008-09-19",1.06,1.2,1.0,1.07,394100.0],["2008-09-22",1.14,1.15,1.05,1.11,151400.0],["2008-09-23",1.07,1.14,1.03,1.03,89100.0],["2008-09-24",1.05,1.15,1.03,1.03,56500.0],["2008-09-25",1.01,1.02,0.71,0.99,303200.0],["2008-09-26",0.99,1.03,0.87,0.96,147500.0],["2008-09-29",1.0,1.0,0.85,0.93,153000.0],["2008-09-30",0.93,1.04,0.87,0.95,119700.0],["2008-10-01",0.94,0.94,0.82,0.83,77000.0],["2008-10-02",0.9,0.9,0.7,0.71,199100.0],["2008-10-03",0.81,0.86,0.68,0.68,125100.0],["2008-10-06",0.68,0.68,0.45,0.55,292500.0],["2008-10-07",0.6,0.82,0.53,0.55,167500.0],["2008-10-08",0.52,0.64,0.45,0.5,210500.0],["2008-10-09",0.54,0.61,0.52,0.53,159600.0],["2008-10-10",0.57,0.6,0.47,0.5,151800.0],["2008-10-13",0.55,0.62,0.54,0.57,140800.0],["2008-10-14",0.67,0.68,0.57,0.59,198900.0],["2008-10-15",0.63,0.63,0.51,0.51,149300.0],["2008-10-16",0.54,0.6,0.46,0.46,239400.0],["2008-10-17",0.48,0.49,0.46,0.47,162400.0],["2008-10-20",0.5,0.61,0.47,0.6,192800.0],["2008-10-21",0.63,0.66,0.57,0.6,94000.0],["2008-10-22",0.58,0.64,0.52,0.55,67600.0],["2008-10-23",0.6,0.64,0.51,0.53,56400.0],["2008-10-24",0.56,0.56,0.45,0.49,124200.0],["2008-10-27",0.48,0.48,0.45,0.46,174200.0],["2008-10-28",0.48,0.49,0.44,0.46,76200.0],["2008-10-29",0.53,0.53,0.45,0.47,213500.0],["2008-10-30",0.5,0.51,0.46,0.46,171400.0],["2008-10-31",0.49,0.5,0.44,0.46,112400.0],["2008-11-03",0.46,0.5,0.44,0.46,58200.0],["2008-11-04",0.5,0.5,0.45,0.46,250800.0],["2008-11-05",0.49,0.49,0.33,0.39,343700.0],["2008-11-06",0.41,0.42,0.39,0.4,70300.0],["2008-11-07",0.42,0.42,0.35,0.37,68700.0],["2008-11-10",0.4,0.41,0.38,0.38,70900.0],["2008-11-11",0.4,0.4,0.31,0.37,80800.0],["2008-11-12",0.37,0.37,0.3,0.33,104200.0],["2008-11-13",0.35,0.35,0.3,0.32,153400.0],["2008-11-14",0.32,0.33,0.3,0.32,61900.0],["2008-11-17",0.32,0.32,0.27,0.3,231800.0],["2008-11-18",0.3,0.3,0.27,0.29,100000.0],["2008-11-19",0.3,0.3,0.26,0.27,144200.0],["2008-11-20",0.26,0.29,0.26,0.28,116600.0],["2008-11-21",0.3,0.3,0.24,0.25,304400.0],["2008-11-24",0.28,0.29,0.24,0.25,100700.0],["2008-11-25",0.27,0.27,0.23,0.23,169300.0],["2008-11-26",0.25,0.29,0.24,0.27,183600.0],["2008-11-28",0.3,0.3,0.26,0.27,87200.0],["2008-12-01",0.28,0.28,0.24,0.24,301400.0],["2008-12-02",0.24,0.25,0.24,0.25,86000.0],["2008-12-03",0.25,0.27,0.23,0.23,289000.0],["2008-12-04",0.25,0.3,0.21,0.22,252800.0],["2008-12-05",0.24,0.24,0.21,0.21,51500.0],["2008-12-08",0.23,0.25,0.22,0.22,113000.0],["2008-12-09",0.21,0.23,0.19,0.19,355800.0],["2008-12-10",0.2,0.21,0.16,0.2,903500.0],["2008-12-11",0.21,0.25,0.17,0.19,2731700.0],["2008-12-12",0.22,0.22,0.18,0.19,819500.0],["2008-12-15",0.18,0.24,0.18,0.22,1447700.0],["2008-12-16",0.3,0.3,0.22,0.3,1129400.0],["2008-12-17",0.3,0.41,0.3,0.4,1135700.0],["2008-12-18",0.42,0.45,0.3,0.32,908600.0],["2008-12-19",0.34,0.4,0.32,0.34,337400.0],["2008-12-22",0.34,0.37,0.3,0.33,266200.0],["2008-12-23",0.32,0.32,0.27,0.29,257700.0],["2008-12-24",0.29,0.33,0.27,0.29,87900.0],["2008-12-26",0.31,0.33,0.25,0.29,420600.0],["2008-12-29",0.32,0.33,0.3,0.31,321000.0],["2008-12-30",0.32,0.42,0.32,0.4,782700.0],["2008-12-31",0.37,0.42,0.29,0.31,446200.0],["2009-01-02",0.35,0.45,0.33,0.4,445400.0],["2009-01-05",0.41,0.63,0.4,0.6,960900.0],["2009-01-06",0.62,0.73,0.53,0.61,832800.0],["2009-01-07",0.66,0.8,0.61,0.74,1162300.0],["2009-01-08",0.77,0.77,0.65,0.68,371900.0],["2009-01-09",0.69,0.69,0.58,0.58,408400.0],["2009-01-12",0.61,0.64,0.5,0.52,328500.0],["2009-01-13",0.5,0.57,0.46,0.49,146900.0],["2009-01-14",0.48,0.53,0.42,0.42,262500.0],["2009-01-15",0.42,0.51,0.41,0.47,241300.0],["2009-01-16",0.47,0.54,0.47,0.51,348900.0],["2009-01-20",0.54,0.55,0.47,0.49,253300.0],["2009-01-21",0.51,0.51,0.45,0.47,146300.0],["2009-01-22",0.48,0.5,0.47,0.49,132600.0],["2009-01-23",0.48,0.54,0.45,0.52,277500.0],["2009-01-26",0.52,0.57,0.52,0.56,178400.0],["2009-01-27",0.59,0.59,0.52,0.52,61000.0],["2009-01-28",0.51,0.52,0.5,0.5,130200.0],["2009-01-29",0.48,0.48,0.43,0.47,241000.0],["2009-01-30",0.47,0.48,0.44,0.46,87200.0],["2009-02-02",0.46,0.48,0.42,0.48,120700.0],["2009-02-03",0.48,0.48,0.44,0.48,43100.0],["2009-02-04",0.48,0.49,0.45,0.45,128300.0],["2009-02-05",0.45,0.49,0.45,0.46,117000.0],["2009-02-06",0.48,0.49,0.45,0.47,69600.0],["2009-02-09",0.44,0.48,0.44,0.46,109900.0],["2009-02-10",0.45,0.58,0.44,0.46,516100.0],["2009-02-11",0.46,0.51,0.44,0.49,75200.0],["2009-02-12",0.52,0.52,0.47,0.49,59600.0],["2009-02-13",0.49,0.49,0.47,0.47,44600.0],["2009-02-17",0.47,0.48,0.44,0.44,130600.0],["2009-02-18",0.47,0.47,0.42,0.42,98000.0],["2009-02-19",0.46,0.46,0.42,0.42,82600.0],["2009-02-20",0.42,0.44,0.4,0.4,118400.0],["2009-02-23",0.4,0.42,0.37,0.39,113900.0],["2009-02-24",0.39,0.39,0.3,0.3,242200.0],["2009-02-25",0.32,0.37,0.31,0.35,205000.0],["2009-02-26",0.38,0.45,0.36,0.41,401900.0],["2009-02-27",0.4,0.5,0.4,0.47,220100.0],["2009-03-02",0.48,0.48,0.39,0.4,98700.0],["2009-03-03",0.47,0.47,0.41,0.42,55400.0],["2009-03-04",0.48,0.48,0.42,0.45,106900.0],["2009-03-05",0.44,0.49,0.4,0.47,52700.0],["2009-03-06",0.48,0.48,0.4,0.42,211300.0],["2009-03-09",0.41,0.42,0.35,0.38,274700.0],["2009-03-10",0.42,0.44,0.36,0.38,249400.0],["2009-03-11",0.39,0.43,0.39,0.43,150400.0],["2009-03-12",0.47,0.56,0.46,0.47,668200.0],["2009-03-13",0.53,0.6,0.52,0.56,764100.0],["2009-03-16",0.62,0.62,0.53,0.61,581800.0],["2009-03-17",0.6,0.61,0.47,0.53,372200.0],["2009-03-18",0.57,0.62,0.53,0.6,380700.0],["2009-03-19",0.62,0.62,0.56,0.56,159700.0],["2009-03-20",0.59,0.62,0.57,0.61,351800.0],["2009-03-23",0.6,0.64,0.58,0.58,183300.0],["2009-03-24",0.58,0.64,0.58,0.58,99700.0],["2009-03-25",0.6,0.61,0.58,0.59,74700.0],["2009-03-26",0.53,0.6,0.53,0.6,158200.0],["2009-03-27",0.59,0.6,0.55,0.56,133000.0],["2009-03-30",0.56,0.59,0.55,0.59,144500.0],["2009-03-31",0.6,0.61,0.58,0.6,86800.0],["2009-04-01",0.62,0.62,0.6,0.61,221600.0],["2009-04-02",0.65,0.65,0.58,0.59,270200.0],["2009-04-03",0.6,0.61,0.59,0.6,192400.0],["2009-04-06",0.61,0.63,0.51,0.51,462000.0],["2009-04-07",0.55,0.55,0.52,0.55,62500.0],["2009-04-08",0.55,0.55,0.53,0.54,92600.0],["2009-04-09",0.54,0.56,0.54,0.55,105800.0],["2009-04-13",0.55,0.57,0.52,0.57,114500.0],["2009-04-14",0.58,0.69,0.58,0.63,345200.0],["2009-04-15",0.65,0.74,0.65,0.71,282700.0],["2009-04-16",0.72,0.76,0.7,0.71,222100.0],["2009-04-17",0.72,0.76,0.71,0.74,121700.0],["2009-04-20",0.76,0.79,0.65,0.65,325700.0],["2009-04-21",0.65,0.69,0.61,0.65,50500.0],["2009-04-22",0.65,0.75,0.65,0.73,120000.0],["2009-04-23",0.75,0.9,0.75,0.86,543600.0],["2009-04-24",0.86,0.99,0.86,0.96,426800.0],["2009-04-27",0.95,1.19,0.9,1.1,603300.0],["2009-04-28",1.2,1.39,1.09,1.25,1006400.0],["2009-04-29",1.45,1.45,1.15,1.19,1191300.0],["2009-04-30",1.29,1.4,1.24,1.32,774100.0],["2009-05-01",1.31,1.38,1.18,1.27,468600.0],["2009-05-04",1.34,1.46,1.3,1.34,715800.0],["2009-05-05",1.66,1.66,1.35,1.4,836500.0],["2009-05-06",1.42,1.6,1.41,1.56,593200.0],["2009-05-07",1.56,1.69,1.53,1.55,618100.0],["2009-05-08",1.69,1.69,1.45,1.51,418400.0],["2009-05-11",1.64,1.64,1.4,1.46,506600.0],["2009-05-12",1.45,1.5,1.4,1.41,370900.0],["2009-05-13",1.35,1.38,1.1,1.21,1032500.0],["2009-05-14",1.23,1.27,1.1,1.21,412300.0],["2009-05-15",1.24,1.3,1.21,1.27,181500.0],["2009-05-18",1.34,1.34,1.26,1.3,233300.0],["2009-05-19",1.31,1.4,1.3,1.4,409500.0],["2009-05-20",1.47,1.78,1.44,1.72,1027600.0],["2009-05-21",1.78,1.84,1.52,1.66,616900.0],["2009-05-22",1.67,1.77,1.63,1.66,383300.0],["2009-05-26",1.67,1.75,1.52,1.58,400000.0],["2009-05-27",1.64,1.7,1.55,1.64,209600.0],["2009-05-28",1.7,1.86,1.61,1.81,738700.0],["2009-05-29",1.89,2.57,1.82,2.35,2186000.0],["2009-06-01",2.43,2.52,2.02,2.18,1525800.0],["2009-06-02",2.23,2.34,1.99,2.0,1272200.0],["2009-06-03",2.0,2.0,1.82,1.95,914600.0],["2009-06-04",1.99,2.22,1.92,2.15,987000.0],["2009-06-05",2.15,2.29,2.13,2.21,788700.0],["2009-06-08",2.28,2.52,2.26,2.47,1739800.0],["2009-06-09",2.55,2.56,2.43,2.47,1026400.0],["2009-06-10",2.54,2.54,2.2,2.3,1022900.0],["2009-06-11",2.36,2.51,2.33,2.45,1152800.0],["2009-06-12",2.48,2.9,2.44,2.63,1696800.0],["2009-06-15",2.67,2.85,2.46,2.79,1458800.0],["2009-06-16",2.85,3.17,2.6,2.81,2373600.0],["2009-06-17",2.96,2.97,2.71,2.84,999800.0],["2009-06-18",2.92,3.2,2.85,2.98,1899400.0],["2009-06-19",3.18,3.18,3.01,3.17,1582900.0],["2009-06-22",3.13,3.2,2.71,2.79,1717300.0],["2009-06-23",2.7,2.81,2.08,2.27,3085000.0],["2009-06-24",2.29,2.78,2.29,2.72,2023600.0],["2009-06-25",2.73,2.92,2.36,2.92,1279800.0],["2009-06-26",2.92,3.45,2.82,3.37,6721000.0],["2009-06-29",2.77,3.21,2.55,3.14,4056800.0],["2009-06-30",3.05,3.1,2.88,2.9,1122100.0],["2009-07-01",2.85,3.09,2.85,3.07,713400.0],["2009-07-02",2.94,3.01,2.87,2.95,617800.0],["2009-07-06",2.94,2.98,2.83,2.9,896600.0],["2009-07-07",2.97,2.97,2.6,2.62,854200.0],["2009-07-08",2.62,2.72,2.25,2.38,1276000.0],["2009-07-09",2.59,2.6,2.44,2.58,572200.0],["2009-07-10",2.58,2.71,2.52,2.67,336100.0],["2009-07-13",2.74,2.74,2.6,2.68,408900.0],["2009-07-14",2.74,2.74,2.59,2.66,394800.0],["2009-07-15",2.73,2.73,2.62,2.67,538100.0],["2009-07-16",2.62,2.83,2.62,2.83,569400.0],["2009-07-17",2.82,2.92,2.79,2.91,373400.0],["2009-07-20",2.91,3.0,2.76,2.89,478200.0],["2009-07-21",2.84,2.86,2.77,2.86,376500.0],["2009-07-22",2.85,2.89,2.68,2.84,246200.0],["2009-07-23",2.78,2.82,2.63,2.77,516800.0],["2009-07-24",2.68,2.77,2.65,2.74,244900.0],["2009-07-27",2.74,2.77,2.59,2.64,523800.0],["2009-07-28",2.62,2.64,2.56,2.64,314300.0],["2009-07-29",2.58,2.62,2.31,2.6,302100.0],["2009-07-30",2.61,2.68,2.6,2.67,294800.0],["2009-07-31",2.66,2.71,2.57,2.68,291500.0],["2009-08-03",2.66,2.67,2.57,2.61,369300.0],["2009-08-04",2.6,2.61,2.55,2.6,183100.0],["2009-08-05",2.57,2.59,2.51,2.55,304200.0],["2009-08-06",2.56,2.56,2.36,2.42,468900.0],["2009-08-07",2.38,2.46,2.1,2.36,656800.0],["2009-08-10",2.31,2.58,2.31,2.48,567400.0],["2009-08-11",2.56,2.56,2.4,2.46,233200.0],["2009-08-12",2.46,2.48,2.37,2.48,283400.0],["2009-08-13",2.51,2.51,2.41,2.47,277800.0],["2009-08-14",2.43,2.47,2.36,2.39,447800.0],["2009-08-17",2.28,2.36,2.26,2.28,314800.0],["2009-08-18",2.29,2.38,2.27,2.32,192900.0],["2009-08-19",2.29,2.39,2.25,2.39,166200.0],["2009-08-20",2.44,2.44,2.34,2.4,214400.0],["2009-08-21",2.39,2.42,2.31,2.37,356500.0],["2009-08-24",2.32,2.36,2.26,2.28,377000.0],["2009-08-25",2.27,2.4,2.26,2.4,585400.0],["2009-08-26",2.4,2.4,2.35,2.4,348600.0],["2009-08-27",2.36,2.5,2.32,2.49,372500.0],["2009-08-28",2.5,2.65,2.41,2.59,582900.0],["2009-08-31",2.62,2.75,2.6,2.67,614900.0],["2009-09-01",2.75,2.8,2.59,2.6,529500.0],["2009-09-02",2.6,2.63,2.51,2.57,253900.0],["2009-09-03",2.56,2.65,2.55,2.58,325600.0],["2009-09-04",2.58,2.71,2.57,2.71,294500.0],["2009-09-08",2.73,2.82,2.71,2.82,328800.0],["2009-09-09",2.88,2.95,2.81,2.95,849200.0],["2009-09-10",2.96,3.05,2.93,2.99,608500.0],["2009-09-11",2.96,3.0,2.86,2.88,352700.0],["2009-09-14",2.87,3.05,2.82,3.05,520500.0],["2009-09-15",3.05,3.07,2.94,2.99,379100.0],["2009-09-16",3.0,3.04,2.95,3.02,472900.0],["2009-09-17",3.03,3.06,2.95,2.99,287200.0],["2009-09-18",2.97,3.05,2.94,2.94,451600.0],["2009-09-21",2.95,3.0,2.89,2.93,332400.0],["2009-09-22",2.93,2.98,2.73,2.78,565800.0],["2009-09-23",2.76,2.89,2.75,2.8,588300.0],["2009-09-24",2.82,2.87,2.74,2.77,404800.0],["2009-09-25",2.8,2.8,2.63,2.66,470300.0],["2009-09-28",2.91,2.91,2.65,2.8,257400.0],["2009-09-29",2.8,2.98,2.8,2.94,554000.0],["2009-09-30",3.03,3.06,2.95,2.95,1152800.0],["2009-10-01",2.95,2.95,2.72,2.8,485600.0],["2009-10-02",2.72,2.77,2.7,2.73,276400.0],["2009-10-05",2.72,2.92,2.72,2.88,259900.0],["2009-10-06",3.02,3.16,2.93,3.09,1116500.0],["2009-10-07",3.07,3.27,3.01,3.19,900500.0],["2009-10-08",3.25,3.29,3.17,3.28,858000.0],["2009-10-09",3.28,3.28,3.15,3.26,469000.0],["2009-10-12",3.19,3.48,3.19,3.41,673400.0],["2009-10-13",3.42,3.73,3.31,3.73,811000.0],["2009-10-14",4.08,4.16,3.59,3.67,2312500.0],["2009-10-15",3.75,3.75,3.11,3.68,2332200.0],["2009-10-16",3.66,3.66,3.47,3.63,837900.0],["2009-10-19",3.71,3.77,3.59,3.75,823600.0],["2009-10-20",3.75,3.85,3.52,3.68,1103400.0],["2009-10-21",3.69,3.75,3.65,3.66,476700.0],["2009-10-22",3.63,3.66,3.47,3.49,609800.0],["2009-10-23",3.51,3.57,3.26,3.28,746400.0],["2009-10-26",3.28,3.43,3.15,3.16,408000.0],["2009-10-27",3.25,3.25,2.89,2.9,989700.0],["2009-10-28",2.95,2.95,2.6,2.61,908600.0],["2009-10-29",2.67,2.94,2.64,2.93,663700.0],["2009-10-30",2.91,2.96,2.61,2.7,650600.0],["2009-11-02",2.8,2.94,2.65,2.7,575600.0],["2009-11-03",2.7,2.76,2.65,2.76,383500.0],["2009-11-04",2.81,2.98,2.8,2.82,448800.0],["2009-11-05",2.84,2.98,2.83,2.98,370400.0],["2009-11-06",3.0,3.0,2.91,2.97,325200.0],["2009-11-09",2.97,3.09,2.97,3.03,551400.0],["2009-11-10",2.98,3.09,2.95,3.03,354900.0],["2009-11-11",3.06,3.06,2.96,3.02,196000.0],["2009-11-12",3.02,3.03,2.88,2.88,358800.0],["2009-11-13",2.83,2.9,2.67,2.79,641700.0],["2009-11-16",2.87,3.3,2.87,3.15,938400.0],["2009-11-17",3.13,3.16,3.05,3.16,535000.0],["2009-11-18",3.16,3.3,3.13,3.3,520100.0],["2009-11-19",3.32,3.32,3.15,3.28,360500.0],["2009-11-20",3.11,3.26,3.0,3.24,341800.0],["2009-11-23",3.23,3.35,3.08,3.12,594900.0],["2009-11-24",3.14,3.21,3.1,3.21,319500.0],["2009-11-25",3.16,3.3,3.16,3.28,236400.0],["2009-11-27",3.1,3.17,3.0,3.1,224900.0],["2009-11-30",3.08,3.19,3.03,3.17,1027200.0],["2009-12-01",3.15,3.36,3.11,3.36,412300.0],["2009-12-02",3.48,3.85,3.42,3.71,1504700.0],["2009-12-03",3.73,3.73,3.55,3.57,421800.0],["2009-12-04",3.65,3.75,3.55,3.59,392700.0],["2009-12-07",3.63,3.66,3.55,3.66,352500.0],["2009-12-08",3.57,3.63,3.56,3.56,325400.0],["2009-12-09",3.54,3.73,3.5,3.73,371000.0],["2009-12-10",3.75,3.79,3.61,3.62,256200.0],["2009-12-11",3.65,3.7,3.56,3.58,125900.0],["2009-12-14",3.54,3.68,3.52,3.68,361000.0],["2009-12-15",3.68,3.88,3.6,3.71,1127600.0],["2009-12-16",3.72,3.77,3.65,3.67,425800.0],["2009-12-17",3.6,3.69,3.5,3.51,732400.0],["2009-12-18",3.41,3.8,3.27,3.8,2023000.0],["2009-12-21",3.76,3.76,3.6,3.64,524200.0],["2009-12-22",3.64,3.71,3.64,3.64,476000.0],["2009-12-23",3.69,3.8,3.66,3.79,388900.0],["2009-12-24",3.88,3.88,3.75,3.79,108200.0],["2009-12-28",3.9,3.9,3.67,3.72,332700.0],["2009-12-29",3.78,3.79,3.65,3.68,282500.0],["2009-12-30",3.68,3.68,3.62,3.67,182800.0],["2009-12-31",3.73,3.78,3.65,3.78,186000.0],["2010-01-04",3.74,3.81,3.71,3.81,335500.0],["2010-01-05",3.81,3.81,3.67,3.72,306200.0],["2010-01-06",3.68,3.74,3.66,3.66,209900.0],["2010-01-07",3.61,3.72,3.6,3.7,257400.0],["2010-01-08",3.6,3.69,3.6,3.69,336700.0],["2010-01-11",3.7,3.78,3.65,3.67,352900.0],["2010-01-12",3.64,3.69,3.5,3.61,318900.0],["2010-01-13",3.78,3.78,3.63,3.68,250800.0],["2010-01-14",3.7,3.7,3.65,3.66,146700.0],["2010-01-15",3.57,3.71,3.23,3.65,1498600.0],["2010-01-19",3.58,3.7,3.37,3.69,957600.0],["2010-01-20",3.67,3.74,3.45,3.5,384300.0],["2010-01-21",3.49,3.58,3.34,3.35,585800.0],["2010-01-22",3.33,3.44,3.33,3.38,434900.0],["2010-01-25",3.35,3.47,3.25,3.27,282300.0],["2010-01-26",3.25,3.29,3.06,3.12,457400.0],["2010-01-27",3.1,3.12,2.94,2.97,530800.0],["2010-01-28",3.25,3.25,2.89,2.94,402400.0],["2010-01-29",3.05,3.22,2.94,3.01,610200.0],["2010-02-01",3.06,3.41,3.04,3.4,623500.0],["2010-02-02",3.41,3.49,3.25,3.3,315300.0],["2010-02-03",3.3,3.4,3.19,3.27,206100.0],["2010-02-04",3.27,3.27,3.03,3.11,600200.0],["2010-02-05",3.15,3.24,3.01,3.15,411500.0],["2010-02-08",3.25,3.25,3.07,3.08,317500.0],["2010-02-09",3.11,3.17,3.07,3.15,296400.0],["2010-02-10",3.14,3.21,3.08,3.19,182900.0],["2010-02-11",3.19,3.25,3.14,3.25,205100.0],["2010-02-12",3.2,3.43,3.19,3.43,355000.0],["2010-02-16",3.45,3.74,3.45,3.69,876000.0],["2010-02-17",3.82,3.83,3.7,3.8,864500.0],["2010-02-18",3.9,3.9,3.55,3.75,684000.0],["2010-02-19",3.9,3.9,3.65,3.68,367300.0],["2010-02-22",3.71,3.71,3.57,3.59,235700.0],["2010-02-23",3.59,3.63,3.51,3.63,530500.0],["2010-02-24",3.66,3.73,3.59,3.71,501900.0],["2010-02-25",3.67,3.68,3.6,3.63,266400.0],["2010-02-26",3.63,3.77,3.61,3.66,488000.0],["2010-03-01",3.68,3.76,3.68,3.72,481300.0],["2010-03-02",3.75,3.75,3.59,3.66,490900.0],["2010-03-03",3.59,3.68,3.59,3.68,354700.0],["2010-03-04",3.61,3.66,3.61,3.64,135800.0],["2010-03-05",3.66,3.68,3.61,3.65,291000.0],["2010-03-08",3.68,3.71,3.6,3.62,409400.0],["2010-03-09",3.6,3.63,3.6,3.62,198900.0],["2010-03-10",3.65,3.65,3.57,3.58,213200.0],["2010-03-11",3.6,3.6,3.44,3.47,442500.0],["2010-03-12",3.59,3.6,3.43,3.55,252400.0],["2010-03-15",3.58,3.58,3.46,3.52,184400.0],["2010-03-16",3.6,3.6,3.45,3.52,370400.0],["2010-03-17",3.55,3.58,3.47,3.48,222500.0],["2010-03-18",3.42,3.49,3.4,3.41,253700.0],["2010-03-19",3.3,3.43,3.26,3.3,428700.0],["2010-03-22",3.23,3.26,3.16,3.24,352500.0],["2010-03-23",3.23,3.42,3.2,3.4,216000.0],["2010-03-24",3.31,3.35,3.17,3.26,318900.0],["2010-03-25",3.32,3.33,3.14,3.15,225300.0],["2010-03-26",3.19,3.31,3.16,3.31,353800.0],["2010-03-29",3.22,3.33,3.21,3.22,339100.0],["2010-03-30",3.32,3.32,3.13,3.21,374600.0],["2010-03-31",3.24,3.25,3.18,3.22,429500.0],["2010-04-01",3.25,3.31,3.23,3.31,270300.0],["2010-04-05",3.33,3.49,3.33,3.49,441200.0],["2010-04-06",3.51,3.52,3.36,3.51,667900.0],["2010-04-07",3.53,3.55,3.44,3.45,347700.0],["2010-04-08",3.41,3.45,3.39,3.4,171600.0],["2010-04-09",3.36,3.49,3.18,3.3,398700.0],["2010-04-12",3.28,3.32,3.28,3.29,209500.0],["2010-04-13",3.36,3.36,3.22,3.23,345700.0],["2010-04-14",3.26,3.29,3.2,3.22,238900.0],["2010-04-15",3.22,3.3,3.22,3.28,164600.0],["2010-04-16",3.3,3.3,3.15,3.15,326300.0],["2010-04-19",3.12,3.15,2.96,3.0,635300.0],["2010-04-20",3.06,3.18,3.05,3.18,238400.0],["2010-04-21",3.21,3.26,3.14,3.14,235700.0],["2010-04-22",3.18,3.18,3.03,3.11,92800.0],["2010-04-23",3.07,3.14,3.05,3.08,180700.0],["2010-04-26",3.11,3.15,3.08,3.15,218900.0],["2010-04-27",3.08,3.33,3.04,3.04,293300.0],["2010-04-28",2.93,3.09,2.93,3.04,276100.0],["2010-04-29",3.04,3.07,3.02,3.05,294000.0],["2010-04-30",3.09,3.09,2.84,2.86,725300.0],["2010-05-03",2.91,2.95,2.86,2.94,534600.0],["2010-05-04",2.91,2.92,2.73,2.77,538600.0],["2010-05-05",2.76,3.04,2.62,2.93,552400.0],["2010-05-06",2.95,2.95,2.65,2.74,375100.0],["2010-05-07",2.72,2.79,2.61,2.75,369200.0],["2010-05-10",2.85,2.9,2.78,2.9,302500.0],["2010-05-11",2.79,3.05,2.79,3.01,406400.0],["2010-05-12",3.03,3.29,3.01,3.23,726100.0],["2010-05-13",3.24,3.3,3.15,3.24,611400.0],["2010-05-14",3.24,3.24,3.0,3.09,406600.0],["2010-05-17",3.04,3.12,2.98,3.01,323600.0],["2010-05-18",2.98,3.08,2.98,2.99,264800.0],["2010-05-19",2.95,2.95,2.68,2.76,817300.0],["2010-05-20",2.75,2.75,2.51,2.53,630500.0],["2010-05-21",2.56,2.71,2.46,2.67,546000.0],["2010-05-24",2.68,2.74,2.57,2.63,269400.0],["2010-05-25",2.59,2.59,2.4,2.45,487100.0],["2010-05-26",2.51,2.65,2.51,2.57,441900.0],["2010-05-27",2.64,2.7,2.58,2.67,327100.0],["2010-05-28",2.79,2.79,2.49,2.57,522200.0],["2010-06-01",2.55,2.57,2.45,2.45,350200.0],["2010-06-02",2.45,2.62,2.44,2.61,404400.0],["2010-06-03",2.56,2.63,2.54,2.59,213300.0],["2010-06-04",2.57,2.58,2.44,2.44,285100.0],["2010-06-07",2.49,2.57,2.39,2.4,281900.0],["2010-06-08",2.41,2.5,2.41,2.47,244100.0],["2010-06-09",2.47,2.57,2.47,2.48,240500.0],["2010-06-10",2.52,2.56,2.48,2.56,458300.0],["2010-06-11",2.56,2.62,2.53,2.62,227900.0],["2010-06-14",2.65,2.9,2.65,2.85,543900.0],["2010-06-15",2.86,2.99,2.84,2.99,440800.0],["2010-06-16",2.99,3.0,2.8,2.86,404300.0],["2010-06-17",2.93,2.99,2.8,2.85,229700.0],["2010-06-18",2.88,2.94,2.81,2.88,514700.0],["2010-06-21",3.0,3.0,2.82,2.82,277300.0],["2010-06-22",2.94,2.94,2.75,2.75,272900.0],["2010-06-23",2.79,2.79,2.7,2.75,179900.0],["2010-06-24",2.8,2.8,2.65,2.74,191000.0],["2010-06-25",2.77,2.79,2.67,2.67,706100.0],["2010-06-28",2.71,2.71,2.52,2.52,280000.0],["2010-06-29",2.45,2.52,2.35,2.35,465400.0],["2010-06-30",2.38,2.5,2.35,2.36,214300.0],["2010-07-01",2.35,2.4,2.13,2.35,449400.0],["2010-07-02",2.37,2.37,2.22,2.23,301900.0],["2010-07-06",2.24,2.24,2.15,2.21,471900.0],["2010-07-07",2.18,2.25,2.16,2.25,468000.0],["2010-07-08",2.37,2.37,2.2,2.27,298300.0],["2010-07-09",2.39,2.42,2.3,2.42,208100.0],["2010-07-12",2.49,2.5,2.4,2.4,175600.0],["2010-07-13",2.38,2.5,2.38,2.45,251600.0],["2010-07-14",2.44,2.51,2.39,2.44,234300.0],["2010-07-15",2.44,2.44,2.29,2.34,179100.0],["2010-07-16",2.3,2.33,2.2,2.21,259300.0],["2010-07-19",2.32,2.32,2.15,2.17,288200.0],["2010-07-20",2.15,2.29,2.11,2.28,350700.0],["2010-07-21",2.3,2.3,2.23,2.24,222100.0],["2010-07-22",2.25,2.4,2.23,2.4,339900.0],["2010-07-23",2.4,2.45,2.36,2.45,219100.0],["2010-07-26",2.48,2.7,2.43,2.65,811900.0],["2010-07-27",2.64,2.83,2.64,2.79,734200.0],["2010-07-28",2.81,2.81,2.66,2.68,1003000.0],["2010-07-29",2.68,2.68,2.57,2.59,722800.0],["2010-07-30",2.59,2.77,2.55,2.77,611700.0],["2010-08-02",2.85,2.89,2.76,2.83,510700.0],["2010-08-03",2.81,2.82,2.74,2.75,208300.0],["2010-08-04",2.73,2.83,2.73,2.77,365900.0],["2010-08-05",2.72,2.77,2.71,2.74,233300.0],["2010-08-06",2.72,2.74,2.6,2.61,339400.0],["2010-08-09",2.86,2.86,2.62,2.67,268100.0],["2010-08-10",2.67,2.67,2.54,2.58,351500.0],["2010-08-11",2.52,2.55,2.45,2.45,500400.0],["2010-08-12",2.49,2.5,2.4,2.47,315800.0],["2010-08-13",2.45,2.51,2.43,2.43,244900.0],["2010-08-16",2.42,2.55,2.4,2.55,377500.0],["2010-08-17",2.63,2.66,2.57,2.63,513200.0],["2010-08-18",2.63,2.66,2.58,2.61,227100.0],["2010-08-19",2.6,2.62,2.5,2.5,317000.0],["2010-08-20",2.47,2.5,2.45,2.48,278400.0],["2010-08-23",2.5,2.68,2.47,2.6,471900.0],["2010-08-24",2.53,2.59,2.47,2.5,278700.0],["2010-08-25",2.51,2.51,2.4,2.44,352500.0],["2010-08-26",2.45,2.62,2.44,2.57,551000.0],["2010-08-27",2.62,2.64,2.56,2.64,191000.0],["2010-08-30",2.67,2.7,2.53,2.53,320000.0],["2010-08-31",2.53,2.56,2.5,2.54,277200.0],["2010-09-01",2.58,2.65,2.54,2.65,437100.0],["2010-09-02",2.72,2.72,2.62,2.67,124400.0],["2010-09-03",2.72,2.72,2.61,2.67,272500.0],["2010-09-07",2.67,2.72,2.56,2.58,244900.0],["2010-09-08",2.6,2.72,2.6,2.69,212100.0],["2010-09-09",2.7,2.74,2.65,2.66,219900.0],["2010-09-10",2.7,2.7,2.64,2.65,106600.0],["2010-09-13",2.65,2.74,2.65,2.73,364200.0],["2010-09-14",2.75,2.79,2.71,2.79,481300.0],["2010-09-15",2.8,3.22,2.76,3.12,2328400.0],["2010-09-16",3.04,3.14,2.92,3.03,664200.0],["2010-09-17",3.08,3.1,3.01,3.05,440900.0],["2010-09-20",3.05,3.11,3.03,3.09,351000.0],["2010-09-21",3.13,3.32,3.07,3.19,1003000.0],["2010-09-22",3.16,3.19,2.91,2.94,1074000.0],["2010-09-23",2.95,3.05,2.85,3.01,815700.0],["2010-09-24",3.09,3.09,3.0,3.02,555900.0],["2010-09-27",3.07,3.07,3.0,3.0,689100.0],["2010-09-28",3.06,3.15,2.99,3.15,533900.0],["2010-09-29",3.14,3.32,3.14,3.32,740400.0],["2010-09-30",3.36,3.48,3.17,3.28,1241300.0],["2010-10-01",3.44,3.44,3.28,3.33,701400.0],["2010-10-04",3.38,3.4,3.31,3.38,589900.0],["2010-10-05",3.42,3.45,3.32,3.44,779900.0],["2010-10-06",3.42,3.62,3.41,3.51,745700.0],["2010-10-07",3.52,3.59,3.35,3.45,900100.0],["2010-10-08",3.68,3.68,3.39,3.58,592800.0],["2010-10-11",3.62,3.8,3.6,3.75,834100.0],["2010-10-12",3.8,3.88,3.71,3.83,875900.0],["2010-10-13",3.86,3.98,3.78,3.78,1039400.0],["2010-10-14",3.86,3.93,3.81,3.85,811700.0],["2010-10-15",3.87,4.06,3.77,3.98,1216300.0],["2010-10-18",4.01,4.03,3.93,3.96,619000.0],["2010-10-19",3.93,3.93,3.73,3.76,1012200.0],["2010-10-20",3.85,4.06,3.77,4.06,908000.0],["2010-10-21",4.04,4.25,3.82,3.95,1302300.0],["2010-10-22",3.62,3.76,3.45,3.6,2793200.0],["2010-10-25",3.65,3.94,3.64,3.86,1241700.0],["2010-10-26",3.8,4.01,3.8,4.01,592300.0],["2010-10-27",3.99,3.99,3.83,3.85,591200.0],["2010-10-28",3.9,3.93,3.8,3.8,473200.0],["2010-10-29",3.79,3.93,3.79,3.87,453900.0],["2010-11-01",3.95,3.95,3.76,3.78,419900.0],["2010-11-02",3.8,3.95,3.8,3.91,633200.0],["2010-11-03",3.9,4.55,3.9,4.45,1444900.0],["2010-11-04",4.5,4.7,4.48,4.52,1466500.0],["2010-11-05",4.49,4.62,4.21,4.61,1059300.0],["2010-11-08",4.7,6.18,4.7,6.15,3039200.0],["2010-11-09",5.58,6.08,5.28,5.6,3511800.0],["2010-11-10",5.39,5.57,5.16,5.5,2062300.0],["2010-11-11",5.39,5.74,5.23,5.54,1090500.0],["2010-11-12",5.38,5.51,4.9,5.15,2156100.0],["2010-11-15",5.23,5.29,5.01,5.2,594100.0],["2010-11-16",5.08,5.2,4.8,4.88,1230200.0],["2010-11-17",5.15,5.29,5.0,5.24,990600.0],["2010-11-18",5.59,5.86,5.4,5.8,1585600.0],["2010-11-19",5.74,6.13,5.58,6.04,1921700.0],["2010-11-22",5.98,6.15,5.75,5.95,1240200.0],["2010-11-23",5.77,6.1,5.6,6.02,1443000.0],["2010-11-24",6.09,6.19,5.93,6.08,1194200.0],["2010-11-26",6.09,6.48,5.83,6.39,1645500.0],["2010-11-29",6.43,6.6,6.07,6.56,1591700.0],["2010-11-30",6.42,7.0,6.32,7.0,1890400.0],["2010-12-01",7.0,7.27,6.95,7.09,2520200.0],["2010-12-02",7.27,7.48,7.1,7.17,2161600.0],["2010-12-03",7.14,7.3,6.35,6.7,2999300.0],["2010-12-06",6.6,6.69,6.11,6.3,2512100.0],["2010-12-07",6.5,6.64,6.2,6.27,1557400.0],["2010-12-08",6.16,6.26,5.77,5.79,2210000.0],["2010-12-09",5.79,6.24,5.7,6.17,1549000.0],["2010-12-10",6.16,6.17,5.86,5.94,1536300.0],["2010-12-13",5.89,5.99,5.73,5.73,1398500.0],["2010-12-14",5.7,6.0,5.22,5.57,3667000.0],["2010-12-15",5.5,5.89,5.38,5.46,1417200.0],["2010-12-16",5.79,5.89,5.6,5.68,1347400.0],["2010-12-17",5.7,5.85,5.42,5.55,1556800.0],["2010-12-20",5.77,5.77,5.51,5.59,873400.0],["2010-12-21",5.7,5.99,5.57,5.91,1727600.0],["2010-12-22",6.07,6.11,5.73,5.75,1271800.0],["2010-12-23",5.79,5.8,5.57,5.6,696600.0],["2010-12-27",5.63,5.66,5.5,5.57,436600.0],["2010-12-28",5.76,5.85,5.5,5.82,1548800.0],["2010-12-29",5.85,6.48,5.85,6.29,1925900.0],["2010-12-30",6.35,6.5,5.98,6.17,1552700.0],["2010-12-31",6.11,6.23,6.04,6.04,770200.0],["2011-01-03",6.16,6.18,5.93,5.97,1125800.0],["2011-01-04",5.96,6.05,5.68,5.77,1278300.0],["2011-01-05",5.74,5.77,5.65,5.65,1058000.0],["2011-01-06",5.64,5.67,5.4,5.44,1064500.0],["2011-01-07",5.35,5.4,5.23,5.32,1021900.0],["2011-01-10",5.29,5.37,5.06,5.29,1068700.0],["2011-01-11",5.39,5.56,5.33,5.53,859800.0],["2011-01-12",5.66,5.85,5.62,5.79,1347100.0],["2011-01-13",5.77,5.85,5.55,5.64,804000.0],["2011-01-14",5.55,5.65,5.3,5.39,753300.0],["2011-01-18",5.39,5.75,5.38,5.67,971400.0],["2011-01-19",5.7,5.84,5.39,5.39,980800.0],["2011-01-20",5.53,5.53,5.19,5.24,978000.0],["2011-01-21",5.42,5.44,5.3,5.34,734600.0],["2011-01-24",5.24,5.46,5.21,5.44,559000.0],["2011-01-25",5.49,5.72,5.27,5.72,766500.0],["2011-01-26",5.8,5.87,5.49,5.63,1154700.0],["2011-01-27",5.61,5.74,5.5,5.71,988100.0],["2011-01-28",5.7,5.7,5.2,5.25,1517800.0],["2011-01-31",5.32,5.44,5.17,5.23,1393500.0],["2011-02-01",5.29,5.77,5.28,5.73,1610300.0],["2011-02-02",5.66,6.07,5.65,6.0,1793400.0],["2011-02-03",6.04,6.25,5.77,5.79,1105000.0],["2011-02-04",5.88,6.5,5.61,6.25,1666400.0],["2011-02-07",6.28,6.28,5.98,6.07,1047600.0],["2011-02-08",5.99,6.2,5.99,6.05,691000.0],["2011-02-09",6.17,6.48,6.02,6.08,1226500.0],["2011-02-10",6.19,6.19,5.91,6.01,697900.0],["2011-02-11",6.13,6.2,5.93,6.18,693000.0],["2011-02-14",6.25,6.86,6.2,6.77,3409000.0],["2011-02-15",6.95,7.08,6.28,6.52,2344600.0],["2011-02-16",6.47,6.61,6.29,6.31,1288500.0],["2011-02-17",6.48,6.48,6.2,6.29,1098200.0],["2011-02-18",6.4,6.4,5.96,6.03,1464800.0],["2011-02-22",5.86,5.94,5.71,5.78,1607700.0],["2011-02-23",5.91,5.91,5.56,5.62,1133100.0],["2011-02-24",5.57,5.96,5.55,5.76,1161000.0],["2011-02-25",5.94,6.0,5.77,5.88,965100.0],["2011-02-28",5.84,5.84,5.59,5.7,1033400.0],["2011-03-01",5.7,5.72,5.52,5.53,608400.0],["2011-03-02",5.51,5.72,5.51,5.65,610000.0],["2011-03-03",5.8,6.02,5.71,5.99,976300.0],["2011-03-04",6.03,6.14,5.83,6.01,917600.0],["2011-03-07",6.06,6.06,5.65,5.7,948700.0],["2011-03-08",5.61,5.73,5.52,5.56,785100.0],["2011-03-09",5.68,5.68,5.08,5.13,1594600.0],["2011-03-10",5.03,5.17,4.62,4.71,2218000.0],["2011-03-11",4.69,4.95,4.54,4.85,849500.0],["2011-03-14",3.86,4.07,3.59,3.92,7999000.0],["2011-03-15",3.08,3.74,3.0,3.74,8451500.0],["2011-03-16",3.8,3.94,3.35,3.44,4922200.0],["2011-03-17",3.48,3.85,3.44,3.84,3398400.0],["2011-03-18",3.95,4.36,3.76,4.28,4723500.0],["2011-03-21",4.5,4.56,4.09,4.25,3554400.0],["2011-03-22",4.32,4.35,4.08,4.16,1481300.0],["2011-03-23",4.19,4.22,4.06,4.2,1403900.0],["2011-03-24",4.3,4.34,4.02,4.09,1394400.0],["2011-03-25",4.16,4.17,4.07,4.1,751100.0],["2011-03-28",4.03,4.18,3.82,3.93,1498500.0],["2011-03-29",3.85,3.93,3.75,3.92,1008500.0],["2011-03-30",3.9,4.04,3.83,3.99,870600.0],["2011-03-31",4.14,4.16,3.9,3.99,912800.0],["2011-04-01",3.99,4.05,3.9,4.05,620600.0],["2011-04-04",4.06,4.06,3.89,4.0,649100.0],["2011-04-05",3.98,4.02,3.91,3.97,735100.0],["2011-04-06",4.0,4.06,3.97,3.98,758100.0],["2011-04-07",4.05,4.15,3.99,4.11,1299200.0],["2011-04-08",4.18,4.24,4.08,4.19,933600.0],["2011-04-11",4.2,4.23,4.01,4.08,622800.0],["2011-04-12",4.06,4.06,3.8,3.84,1153900.0],["2011-04-13",3.89,4.0,3.75,3.86,775300.0],["2011-04-14",3.82,4.05,3.78,4.03,649500.0],["2011-04-15",4.1,4.1,4.01,4.09,583500.0],["2011-04-18",3.96,4.02,3.85,3.95,668100.0],["2011-04-19",3.97,4.02,3.78,3.78,634800.0],["2011-04-20",3.85,3.9,3.77,3.79,735500.0],["2011-04-21",3.92,3.92,3.79,3.85,651600.0],["2011-04-25",3.82,3.94,3.82,3.85,476300.0],["2011-04-26",3.83,4.0,3.8,3.82,893400.0],["2011-04-27",3.81,3.85,3.66,3.71,760700.0],["2011-04-28",3.71,3.73,3.55,3.57,788500.0],["2011-04-29",3.59,3.59,3.45,3.48,890000.0],["2011-05-02",3.45,3.58,3.45,3.47,682300.0],["2011-05-03",3.46,3.55,3.4,3.41,595000.0],["2011-05-04",3.43,3.45,3.26,3.27,627300.0],["2011-05-05",3.27,3.27,3.12,3.2,767400.0],["2011-05-06",3.24,3.33,3.22,3.23,662200.0],["2011-05-09",3.24,3.3,3.22,3.3,806200.0],["2011-05-10",3.38,3.38,3.21,3.23,766800.0],["2011-05-11",3.37,3.37,3.2,3.21,525800.0],["2011-05-12",3.22,3.22,3.11,3.21,687000.0],["2011-05-13",3.21,3.23,3.05,3.09,632400.0],["2011-05-16",3.07,3.1,2.99,2.99,582600.0],["2011-05-17",3.0,3.02,2.8,2.82,1097400.0],["2011-05-18",2.89,2.89,2.77,2.79,1416200.0],["2011-05-19",2.84,2.84,2.75,2.76,809900.0],["2011-05-20",2.79,3.0,2.72,2.75,945300.0],["2011-05-23",2.79,2.87,2.72,2.81,1600000.0],["2011-05-24",2.92,2.92,2.79,2.81,1278800.0],["2011-05-25",2.87,2.92,2.8,2.9,1113000.0],["2011-05-26",2.95,3.24,2.93,3.21,1649700.0],["2011-05-27",3.26,3.52,3.21,3.3,2363500.0],["2011-05-31",3.29,3.29,3.0,3.15,1688000.0],["2011-06-01",3.15,3.15,3.0,3.0,710600.0],["2011-06-02",2.95,3.15,2.89,3.12,661200.0],["2011-06-03",3.12,3.39,3.12,3.19,1186300.0],["2011-06-06",3.14,3.26,3.06,3.12,487900.0],["2011-06-07",3.15,3.16,3.08,3.1,354300.0],["2011-06-08",3.07,3.09,2.83,2.87,730300.0],["2011-06-09",2.97,3.13,2.87,3.06,1234700.0],["2011-06-10",3.01,3.05,2.91,3.02,740800.0],["2011-06-13",3.02,3.04,2.92,2.99,574000.0],["2011-06-14",3.12,3.22,3.0,3.02,772800.0],["2011-06-15",2.94,3.06,2.91,2.94,867900.0],["2011-06-16",2.9,3.0,2.88,2.96,696600.0],["2011-06-17",3.0,3.06,2.94,3.05,1244200.0],["2011-06-20",3.12,3.12,2.95,2.99,477000.0],["2011-06-21",3.11,3.15,3.04,3.08,1002400.0],["2011-06-22",3.14,3.25,3.05,3.15,1215500.0],["2011-06-23",3.08,3.24,3.06,3.17,1146700.0],["2011-06-24",3.21,3.29,3.07,3.09,2074100.0],["2011-06-27",3.07,3.12,3.0,3.03,567600.0],["2011-06-28",3.01,3.05,2.98,3.05,365500.0],["2011-06-29",3.09,3.14,3.03,3.07,382300.0],["2011-06-30",3.07,3.16,3.04,3.06,675500.0],["2011-07-01",3.07,3.11,2.97,3.11,453700.0],["2011-07-05",3.09,3.3,3.09,3.3,817200.0],["2011-07-06",3.29,3.37,3.24,3.31,635300.0],["2011-07-07",3.19,3.51,3.18,3.49,921900.0],["2011-07-08",3.46,3.49,3.37,3.48,474000.0],["2011-07-11",3.4,3.43,3.19,3.19,750900.0],["2011-07-12",3.17,3.3,3.12,3.25,517700.0],["2011-07-13",3.3,3.42,3.21,3.41,674400.0],["2011-07-14",3.41,3.65,3.4,3.52,1065900.0],["2011-07-15",3.56,3.78,3.52,3.75,1302600.0],["2011-07-18",3.65,3.83,3.61,3.62,759000.0],["2011-07-19",3.73,3.86,3.67,3.72,633200.0],["2011-07-20",3.73,3.74,3.62,3.67,317500.0],["2011-07-21",3.62,3.7,3.49,3.58,524900.0],["2011-07-22",3.58,3.77,3.5,3.73,585600.0],["2011-07-25",3.64,3.74,3.55,3.58,347600.0],["2011-07-26",3.61,3.7,3.59,3.65,270700.0],["2011-07-27",3.63,3.63,3.4,3.42,724600.0],["2011-07-28",3.4,3.56,3.4,3.52,465100.0],["2011-07-29",3.51,3.51,3.33,3.36,1206100.0],["2011-08-01",3.52,3.52,3.37,3.43,414200.0],["2011-08-02",3.41,3.47,3.37,3.41,634200.0],["2011-08-03",3.41,3.44,3.12,3.28,596800.0],["2011-08-04",3.24,3.24,3.0,3.0,1177300.0],["2011-08-05",3.06,3.1,2.81,3.03,1243800.0],["2011-08-08",2.83,2.89,2.63,2.63,1345200.0],["2011-08-09",2.67,2.91,2.5,2.88,1396200.0],["2011-08-10",2.87,2.95,2.7,2.82,722900.0],["2011-08-11",2.95,2.99,2.65,2.9,688100.0],["2011-08-12",2.9,3.0,2.83,2.95,439900.0],["2011-08-15",3.04,3.22,3.02,3.15,526800.0],["2011-08-16",3.18,3.18,3.0,3.0,332900.0],["2011-08-17",3.05,3.34,3.05,3.32,1108600.0],["2011-08-18",3.18,3.33,3.09,3.15,802800.0],["2011-08-19",3.08,3.28,3.08,3.18,455100.0],["2011-08-22",3.19,3.36,3.19,3.21,449100.0],["2011-08-23",3.25,3.32,3.23,3.28,601000.0],["2011-08-24",3.28,3.3,3.1,3.22,306400.0],["2011-08-25",3.15,3.29,3.13,3.25,586900.0],["2011-08-26",3.19,3.28,3.1,3.2,645800.0],["2011-08-29",3.25,3.35,3.2,3.35,541000.0],["2011-08-30",3.36,3.5,3.3,3.49,682200.0],["2011-08-31",3.52,3.6,3.43,3.51,482800.0],["2011-09-01",3.49,3.6,3.46,3.48,472800.0],["2011-09-02",3.45,3.45,3.2,3.22,530100.0],["2011-09-06",3.2,3.24,3.07,3.21,520600.0],["2011-09-07",3.25,3.3,3.21,3.3,322000.0],["2011-09-08",3.28,3.45,3.21,3.25,514600.0],["2011-09-09",3.25,3.28,3.11,3.24,550900.0],["2011-09-12",3.1,3.2,3.05,3.19,583400.0],["2011-09-13",3.2,3.4,3.11,3.37,690300.0],["2011-09-14",3.48,3.48,3.19,3.33,492800.0],["2011-09-15",3.38,3.39,3.24,3.31,340800.0],["2011-09-16",3.38,3.39,3.23,3.23,585900.0],["2011-09-19",3.2,3.23,3.08,3.21,623300.0],["2011-09-20",3.22,3.5,3.1,3.1,549000.0],["2011-09-21",3.09,3.15,3.01,3.01,557400.0],["2011-09-22",3.0,3.1,2.81,2.96,974900.0],["2011-09-23",2.97,3.0,2.84,2.89,445400.0],["2011-09-26",2.92,3.07,2.55,2.78,1543900.0],["2011-09-27",2.9,2.9,2.77,2.84,675500.0],["2011-09-28",2.91,2.91,2.66,2.67,523300.0],["2011-09-29",2.78,2.85,2.62,2.84,415500.0],["2011-09-30",2.83,2.83,2.63,2.74,470600.0],["2011-10-03",2.74,2.74,2.2,2.39,1299800.0],["2011-10-04",2.38,2.65,2.2,2.64,1040200.0],["2011-10-05",2.63,2.66,2.5,2.64,342500.0],["2011-10-06",2.61,2.75,2.57,2.74,350800.0],["2011-10-07",2.75,2.75,2.53,2.61,225600.0],["2011-10-10",2.69,2.85,2.65,2.85,390100.0],["2011-10-11",2.85,2.92,2.8,2.87,233000.0],["2011-10-12",2.92,2.98,2.86,2.97,418400.0],["2011-10-13",2.86,3.0,2.58,3.0,399000.0],["2011-10-14",3.0,3.25,3.0,3.25,458100.0],["2011-10-17",3.2,3.2,2.95,2.99,362000.0],["2011-10-18",2.92,3.29,2.9,3.25,612300.0],["2011-10-19",3.24,3.4,3.1,3.19,368700.0],["2011-10-20",3.18,3.18,2.92,3.03,518100.0],["2011-10-21",3.17,3.17,2.98,3.11,259700.0],["2011-10-24",3.09,3.2,3.07,3.17,281500.0],["2011-10-25",3.12,3.2,3.07,3.09,307200.0],["2011-10-26",3.13,3.29,3.08,3.26,615400.0],["2011-10-27",3.29,3.53,3.29,3.49,1014700.0],["2011-10-28",3.44,3.51,3.25,3.44,631100.0],["2011-10-31",3.4,3.49,3.29,3.36,524300.0],["2011-11-01",3.2,3.33,3.05,3.15,695900.0],["2011-11-02",3.38,3.38,3.19,3.34,295800.0],["2011-11-03",3.39,3.41,3.23,3.4,366100.0],["2011-11-04",3.34,3.38,3.21,3.21,318900.0],["2011-11-07",3.23,3.27,3.08,3.15,389500.0],["2011-11-08",3.19,3.24,3.1,3.22,361100.0],["2011-11-09",3.15,3.21,3.1,3.14,399200.0],["2011-11-10",3.18,3.22,3.12,3.16,366600.0],["2011-11-11",3.18,3.25,3.14,3.25,305400.0],["2011-11-14",3.19,3.26,3.12,3.14,291500.0],["2011-11-15",3.1,3.15,3.02,3.04,741000.0],["2011-11-16",3.07,3.12,2.98,3.09,564400.0],["2011-11-17",3.06,3.12,3.01,3.07,373400.0],["2011-11-18",3.11,3.11,2.9,2.93,373800.0],["2011-11-21",2.87,2.9,2.76,2.85,487200.0],["2011-11-22",2.9,2.92,2.72,2.77,360300.0],["2011-11-23",2.76,2.78,2.6,2.76,476300.0],["2011-11-25",2.72,2.77,2.66,2.68,148800.0],["2011-11-28",2.78,2.88,2.75,2.8,418100.0],["2011-11-29",2.78,2.84,2.67,2.68,302500.0],["2011-11-30",2.85,3.05,2.77,3.05,610900.0],["2011-12-01",3.02,3.02,2.88,2.89,362700.0],["2011-12-02",2.99,2.99,2.86,2.92,322000.0],["2011-12-05",2.95,3.06,2.88,3.04,353500.0],["2011-12-06",2.93,3.08,2.93,3.06,343600.0],["2011-12-07",3.01,3.14,3.0,3.14,353900.0],["2011-12-08",3.13,3.17,3.01,3.03,333400.0],["2011-12-09",3.0,3.17,3.0,3.16,349800.0],["2011-12-12",3.09,3.16,3.05,3.12,420100.0],["2011-12-13",3.19,3.2,2.93,3.0,391000.0],["2011-12-14",3.01,3.12,2.87,2.96,498000.0],["2011-12-15",3.0,3.0,2.87,2.91,311900.0],["2011-12-16",2.89,3.01,2.84,3.0,627700.0],["2011-12-19",3.01,3.09,2.96,3.08,474000.0],["2011-12-20",3.13,3.34,3.03,3.25,926500.0],["2011-12-21",3.22,3.22,3.09,3.18,338600.0],["2011-12-22",3.2,3.25,2.92,2.95,535000.0],["2011-12-23",2.95,3.05,2.93,3.01,231000.0],["2011-12-27",3.0,3.04,2.94,2.97,199400.0],["2011-12-28",2.96,2.96,2.85,2.95,350000.0],["2011-12-29",2.87,2.97,2.87,2.97,245700.0],["2011-12-30",2.95,3.06,2.89,3.06,377800.0],["2012-01-03",3.09,3.1,3.02,3.05,553500.0],["2012-01-04",3.02,3.1,3.01,3.08,371400.0],["2012-01-05",3.07,3.1,3.02,3.1,168900.0],["2012-01-06",3.12,3.13,3.06,3.08,223500.0],["2012-01-09",3.08,3.09,3.01,3.04,538800.0],["2012-01-10",2.97,3.09,2.97,3.05,288800.0],["2012-01-11",3.03,3.1,3.02,3.1,382800.0],["2012-01-12",3.12,3.29,3.11,3.27,635000.0],["2012-01-13",3.27,3.47,3.24,3.43,807400.0],["2012-01-17",3.59,3.73,3.51,3.65,939200.0],["2012-01-18",3.67,3.68,3.53,3.65,621700.0],["2012-01-19",3.66,3.85,3.66,3.8,559300.0],["2012-01-20",3.8,3.87,3.8,3.85,360500.0],["2012-01-23",3.8,3.95,3.68,3.82,574500.0],["2012-01-24",3.79,3.87,3.68,3.85,301600.0],["2012-01-25",3.85,4.07,3.8,4.04,684400.0],["2012-01-26",4.14,4.2,4.0,4.05,628000.0],["2012-01-27",4.05,4.12,4.03,4.1,351200.0],["2012-01-30",4.01,4.1,3.8,3.83,661800.0],["2012-01-31",3.86,3.98,3.6,3.6,1071600.0],["2012-02-01",3.65,4.0,3.65,4.0,872600.0],["2012-02-02",4.0,4.08,3.94,3.99,594700.0],["2012-02-03",4.05,4.06,3.99,4.02,1007300.0],["2012-02-06",3.99,3.99,3.92,3.93,235200.0],["2012-02-07",3.94,3.94,3.82,3.93,246800.0],["2012-02-08",3.96,4.0,3.86,3.94,256300.0],["2012-02-09",4.0,4.07,3.94,4.02,471500.0],["2012-02-10",3.98,4.0,3.81,3.82,562300.0],["2012-02-13",3.86,3.99,3.86,3.99,378900.0],["2012-02-14",3.99,3.99,3.82,3.88,275200.0],["2012-02-15",3.84,3.94,3.83,3.88,376800.0],["2012-02-16",3.89,4.23,3.87,4.17,1836300.0],["2012-02-17",4.19,4.25,4.06,4.25,1223700.0],["2012-02-21",4.26,4.44,4.25,4.28,937700.0],["2012-02-22",4.37,4.39,4.11,4.12,696100.0],["2012-02-23",4.11,4.25,3.95,4.23,664000.0],["2012-02-24",4.25,4.25,4.03,4.06,432500.0],["2012-02-27",4.14,4.14,3.95,3.96,501100.0],["2012-02-28",3.98,4.0,3.9,3.91,343000.0],["2012-02-29",3.92,3.99,3.74,3.75,609200.0],["2012-03-01",3.8,3.99,3.8,3.95,365900.0],["2012-03-02",3.97,3.97,3.82,3.89,398000.0],["2012-03-05",3.89,3.95,3.85,3.86,374000.0],["2012-03-06",3.8,3.91,3.65,3.7,638200.0],["2012-03-07",3.77,3.81,3.68,3.75,318400.0],["2012-03-08",3.77,3.81,3.68,3.79,310300.0],["2012-03-09",3.74,3.84,3.72,3.77,387300.0],["2012-03-12",3.76,4.02,3.75,4.02,474400.0],["2012-03-13",4.05,4.19,3.96,4.19,534400.0],["2012-03-14",4.15,4.15,3.87,3.95,462900.0],["2012-03-15",3.92,3.98,3.83,3.93,308500.0],["2012-03-16",3.92,3.94,3.83,3.94,512700.0],["2012-03-19",3.98,4.03,3.9,3.94,410300.0],["2012-03-20",3.92,3.92,3.8,3.85,324900.0],["2012-03-21",3.89,3.91,3.81,3.83,436500.0],["2012-03-22",3.85,3.85,3.68,3.72,636900.0],["2012-03-23",3.68,3.74,3.65,3.72,388100.0],["2012-03-26",3.74,3.98,3.74,3.97,532700.0],["2012-03-27",4.0,4.08,3.88,3.9,583900.0],["2012-03-28",3.9,3.95,3.82,3.91,451800.0],["2012-03-29",3.9,4.0,3.88,3.91,520200.0],["2012-03-30",3.85,3.94,3.83,3.9,383500.0],["2012-04-02",3.87,3.98,3.83,3.86,703600.0],["2012-04-03",3.6,3.61,3.35,3.38,2767400.0],["2012-04-04",3.31,3.39,3.17,3.3,1955900.0],["2012-04-05",3.33,3.39,3.28,3.28,618700.0],["2012-04-09",3.26,3.31,3.05,3.17,1044100.0],["2012-04-10",3.2,3.24,3.01,3.02,882000.0],["2012-04-11",3.07,3.17,3.01,3.04,610200.0],["2012-04-12",3.06,3.21,2.97,3.08,1172400.0],["2012-04-13",3.08,3.1,3.04,3.08,644200.0],["2012-04-16",3.11,3.12,2.77,2.85,1502700.0],["2012-04-17",2.91,3.05,2.9,3.01,793400.0],["2012-04-18",2.96,2.99,2.85,2.9,748800.0],["2012-04-19",2.95,2.96,2.8,2.85,712900.0],["2012-04-20",2.91,2.95,2.79,2.85,629900.0],["2012-04-23",2.84,2.84,2.73,2.75,708900.0],["2012-04-24",2.77,2.82,2.69,2.76,864700.0],["2012-04-25",2.82,2.91,2.75,2.8,446700.0],["2012-04-26",2.59,2.88,2.59,2.86,455500.0],["2012-04-27",2.9,2.92,2.82,2.88,408500.0],["2012-04-30",2.87,2.99,2.87,2.95,543000.0],["2012-05-01",3.0,3.08,2.95,2.95,542200.0],["2012-05-02",2.93,2.95,2.85,2.86,435300.0],["2012-05-03",2.9,2.9,2.62,2.76,1071000.0],["2012-05-04",2.76,2.76,2.67,2.7,414000.0],["2012-05-07",2.67,2.72,2.61,2.7,416600.0],["2012-05-08",2.72,2.73,2.56,2.66,609900.0],["2012-05-09",2.61,2.61,2.56,2.57,594500.0],["2012-05-10",2.6,2.64,2.56,2.56,659000.0],["2012-05-11",2.55,2.59,2.45,2.52,726800.0],["2012-05-14",2.44,2.6,2.44,2.5,980900.0],["2012-05-15",2.53,2.54,2.43,2.45,918300.0],["2012-05-16",2.43,2.45,2.2,2.25,1039800.0],["2012-05-17",2.29,2.32,2.22,2.23,1449300.0],["2012-05-18",2.21,2.34,2.2,2.23,627000.0],["2012-05-21",2.23,2.3,2.21,2.27,479400.0],["2012-05-22",2.27,2.28,2.22,2.23,302000.0],["2012-05-23",2.21,2.28,2.15,2.25,403000.0],["2012-05-24",2.32,2.32,2.16,2.23,253400.0],["2012-05-25",2.24,2.29,2.21,2.29,604000.0],["2012-05-29",2.29,2.36,2.25,2.28,584600.0],["2012-05-30",2.29,2.29,2.17,2.27,559000.0],["2012-05-31",2.26,2.32,2.21,2.3,943000.0],["2012-06-01",2.19,2.28,2.08,2.12,813700.0],["2012-06-04",2.11,2.14,2.0,2.02,979700.0],["2012-06-05",2.05,2.08,1.91,1.95,1198400.0],["2012-06-06",2.0,2.09,1.97,2.06,826000.0],["2012-06-07",2.1,2.19,2.08,2.12,514000.0],["2012-06-08",2.11,2.15,2.0,2.12,328500.0],["2012-06-11",2.16,2.17,1.88,1.9,1489800.0],["2012-06-12",1.89,1.96,1.88,1.91,830100.0],["2012-06-13",1.9,1.95,1.78,1.79,1181500.0],["2012-06-14",1.81,1.91,1.76,1.88,699500.0],["2012-06-15",1.88,2.29,1.83,2.29,1691500.0],["2012-06-18",2.15,2.19,2.05,2.18,850000.0],["2012-06-19",2.18,2.26,2.18,2.24,824800.0],["2012-06-20",2.25,2.29,2.17,2.2,664400.0],["2012-06-21",2.21,2.22,2.03,2.08,1030800.0],["2012-06-22",2.13,2.15,2.07,2.09,3359200.0],["2012-06-25",2.08,2.09,1.92,2.0,539800.0],["2012-06-26",1.99,1.99,1.86,1.92,460300.0],["2012-06-27",1.93,2.03,1.92,2.01,451200.0],["2012-06-28",2.0,2.1,1.97,2.08,476000.0],["2012-06-29",2.14,2.3,2.01,2.29,1155600.0],["2012-07-02",2.27,2.28,2.16,2.18,586100.0],["2012-07-03",2.17,2.27,2.11,2.27,544900.0],["2012-07-05",2.27,2.27,2.17,2.19,468000.0],["2012-07-06",2.13,2.19,2.05,2.09,580900.0],["2012-07-09",2.1,2.13,2.05,2.08,663200.0],["2012-07-10",2.12,2.13,2.03,2.05,433200.0],["2012-07-11",2.03,2.07,2.0,2.01,533000.0],["2012-07-12",1.97,2.08,1.96,2.02,460500.0],["2012-07-13",2.03,2.07,2.0,2.05,392500.0],["2012-07-16",2.04,2.14,2.04,2.1,311700.0],["2012-07-17",2.13,2.14,2.01,2.05,306300.0],["2012-07-18",2.11,2.15,2.01,2.03,887100.0],["2012-07-19",2.04,2.04,1.97,2.01,773500.0],["2012-07-20",1.98,1.98,1.93,1.96,662500.0],["2012-07-23",1.92,1.96,1.9,1.96,348900.0],["2012-07-24",1.96,1.98,1.9,1.93,470100.0],["2012-07-25",1.99,1.99,1.8,1.84,1195300.0],["2012-07-26",1.86,1.88,1.77,1.86,1190900.0],["2012-07-27",1.86,1.86,1.75,1.79,819200.0],["2012-07-30",1.8,1.92,1.8,1.86,956500.0],["2012-07-31",1.93,2.02,1.86,2.0,1286100.0],["2012-08-01",2.0,2.02,1.8,1.8,722600.0],["2012-08-02",1.81,1.91,1.81,1.91,579100.0],["2012-08-03",1.98,2.09,1.85,1.97,571400.0],["2012-08-06",1.96,2.12,1.94,2.05,407500.0],["2012-08-07",2.07,2.12,2.05,2.09,340200.0],["2012-08-08",2.05,2.07,1.98,2.0,334800.0],["2012-08-09",1.99,2.06,1.97,2.01,239300.0],["2012-08-10",2.07,2.09,2.02,2.07,220800.0],["2012-08-13",2.11,2.24,2.11,2.22,1156300.0],["2012-08-14",2.24,2.39,2.16,2.38,1321500.0],["2012-08-15",2.38,2.7,2.38,2.59,1639900.0],["2012-08-16",2.65,2.69,2.55,2.57,1253800.0],["2012-08-17",2.57,2.59,2.35,2.46,1018000.0],["2012-08-20",2.48,2.52,2.41,2.49,614900.0],["2012-08-21",2.53,2.63,2.49,2.56,893900.0],["2012-08-22",2.55,2.59,2.5,2.54,700700.0],["2012-08-23",2.54,2.54,2.45,2.5,551400.0],["2012-08-24",2.5,2.59,2.4,2.57,603200.0],["2012-08-27",2.53,2.59,2.43,2.52,544100.0],["2012-08-28",2.5,2.56,2.47,2.51,300000.0],["2012-08-29",2.49,2.55,2.45,2.54,311100.0],["2012-08-30",2.52,2.52,2.45,2.49,426600.0],["2012-08-31",2.53,2.56,2.46,2.55,657200.0],["2012-09-04",2.58,2.9,2.56,2.9,1153400.0],["2012-09-05",2.9,2.91,2.72,2.74,920900.0],["2012-09-06",2.77,2.81,2.71,2.78,656500.0],["2012-09-07",2.81,2.82,2.64,2.72,738600.0],["2012-09-10",2.75,2.8,2.66,2.71,645100.0],["2012-09-11",2.7,2.82,2.7,2.79,394100.0],["2012-09-12",2.8,2.85,2.62,2.65,636000.0],["2012-09-13",2.65,2.8,2.63,2.75,747700.0],["2012-09-14",2.78,2.85,2.73,2.77,898400.0],["2012-09-17",2.82,2.82,2.64,2.75,427000.0],["2012-09-18",2.73,2.97,2.71,2.88,1064200.0],["2012-09-19",2.91,2.95,2.86,2.9,569900.0],["2012-09-20",2.87,2.97,2.76,2.93,864400.0],["2012-09-21",2.98,3.02,2.71,2.71,1614400.0],["2012-09-24",2.74,2.82,2.66,2.7,478900.0],["2012-09-25",2.71,2.79,2.66,2.66,518200.0],["2012-09-26",2.71,2.71,2.5,2.53,815400.0],["2012-09-27",2.53,2.66,2.52,2.62,353700.0],["2012-09-28",2.62,2.64,2.57,2.61,216400.0],["2012-10-01",2.66,2.78,2.64,2.71,429800.0],["2012-10-02",2.72,2.75,2.65,2.65,291300.0],["2012-10-03",2.73,2.74,2.64,2.69,370300.0],["2012-10-04",2.66,2.75,2.61,2.62,438400.0],["2012-10-05",2.65,2.67,2.53,2.55,341500.0],["2012-10-08",2.51,2.64,2.5,2.58,203900.0],["2012-10-09",2.58,2.65,2.46,2.47,450000.0],["2012-10-10",2.45,2.47,2.32,2.37,758000.0],["2012-10-11",2.37,2.43,2.34,2.41,544300.0],["2012-10-12",2.42,2.44,2.34,2.37,351500.0],["2012-10-15",2.41,2.45,2.39,2.42,466600.0],["2012-10-16",2.44,2.56,2.41,2.55,486600.0],["2012-10-17",2.56,2.56,2.5,2.53,306800.0],["2012-10-18",2.5,2.54,2.45,2.49,240100.0],["2012-10-19",2.46,2.49,2.35,2.35,342900.0],["2012-10-22",2.36,2.43,2.35,2.38,290000.0],["2012-10-23",2.35,2.37,2.28,2.29,386700.0],["2012-10-24",2.32,2.35,2.29,2.31,196900.0],["2012-10-25",2.3,2.4,2.26,2.39,235900.0],["2012-10-26",2.4,2.42,2.33,2.36,150900.0],["2012-10-31",2.36,2.42,2.32,2.36,255800.0],["2012-11-01",2.36,2.38,2.31,2.33,279900.0],["2012-11-02",2.35,2.38,2.25,2.25,410900.0],["2012-11-05",2.25,2.32,2.23,2.26,345700.0],["2012-11-06",2.27,2.42,2.27,2.42,326700.0],["2012-11-07",2.39,2.45,2.38,2.4,643800.0],["2012-11-08",2.4,2.42,2.28,2.28,365200.0],["2012-11-09",2.28,2.36,2.26,2.28,426700.0],["2012-11-12",2.28,2.31,2.21,2.25,352700.0],["2012-11-13",2.22,2.29,2.13,2.14,443400.0],["2012-11-14",2.13,2.15,1.99,2.0,785600.0],["2012-11-15",2.01,2.02,1.93,1.97,544400.0],["2012-11-16",1.95,1.99,1.85,1.93,556700.0],["2012-11-19",1.98,2.16,1.96,2.15,468400.0],["2012-11-20",2.1,2.16,2.08,2.12,171200.0],["2012-11-21",2.15,2.22,2.11,2.15,212500.0],["2012-11-23",2.18,2.21,2.16,2.21,77100.0],["2012-11-26",2.2,2.23,2.15,2.2,233800.0],["2012-11-27",2.19,2.27,2.16,2.22,262600.0],["2012-11-28",2.19,2.23,2.15,2.2,158000.0],["2012-11-29",2.21,2.37,2.21,2.24,286300.0],["2012-11-30",2.24,2.28,2.15,2.26,609500.0],["2012-12-03",2.27,2.39,2.24,2.38,353900.0],["2012-12-04",2.37,2.53,2.36,2.52,562300.0],["2012-12-05",2.52,2.61,2.44,2.54,920000.0],["2012-12-06",2.55,2.6,2.5,2.5,445800.0],["2012-12-07",2.52,2.6,2.41,2.55,847200.0],["2012-12-10",2.55,2.55,2.3,2.34,604500.0],["2012-12-11",2.34,2.39,2.27,2.34,505900.0],["2012-12-12",2.33,2.4,2.27,2.29,394600.0],["2012-12-13",2.28,2.34,2.25,2.28,251800.0],["2012-12-14",2.28,2.34,2.27,2.33,296700.0],["2012-12-17",2.33,2.5,2.33,2.48,530400.0],["2012-12-18",2.5,2.61,2.44,2.59,774700.0],["2012-12-19",2.6,2.6,2.47,2.49,749500.0],["2012-12-20",2.49,2.56,2.45,2.51,686800.0],["2012-12-21",2.48,2.51,2.35,2.48,1002300.0],["2012-12-24",2.44,2.51,2.38,2.5,198300.0],["2012-12-26",2.54,2.55,2.47,2.54,337500.0],["2012-12-27",2.54,2.54,2.42,2.54,529400.0],["2012-12-28",2.51,2.51,2.43,2.45,363200.0],["2012-12-31",2.43,2.58,2.41,2.56,536700.0],["2013-01-02",2.66,2.69,2.58,2.65,833400.0],["2013-01-03",2.65,2.7,2.61,2.64,321300.0],["2013-01-04",2.7,2.71,2.61,2.64,448000.0],["2013-01-07",2.62,2.66,2.6,2.61,389900.0],["2013-01-08",2.62,2.63,2.49,2.58,328800.0],["2013-01-09",2.57,2.58,2.49,2.54,539700.0],["2013-01-10",2.51,2.55,2.45,2.49,318800.0],["2013-01-11",2.49,2.49,2.42,2.48,396100.0],["2013-01-14",2.47,2.48,2.4,2.41,549800.0],["2013-01-15",2.4,2.55,2.35,2.55,1631500.0],["2013-01-16",2.57,2.58,2.48,2.5,347500.0],["2013-01-17",2.44,2.56,2.44,2.5,713300.0],["2013-01-18",2.47,2.53,2.42,2.45,524700.0],["2013-01-22",2.43,2.51,2.43,2.5,653200.0],["2013-01-23",2.5,2.51,2.48,2.5,329800.0],["2013-01-24",2.48,2.5,2.36,2.39,468900.0],["2013-01-25",2.42,2.42,2.3,2.39,606200.0],["2013-01-28",2.39,2.4,2.28,2.3,702400.0],["2013-01-29",2.28,2.32,2.16,2.17,924000.0],["2013-01-30",2.21,2.23,2.14,2.16,826600.0],["2013-01-31",2.18,2.26,2.14,2.25,859400.0],["2013-02-01",2.29,2.34,2.25,2.34,596100.0],["2013-02-04",2.34,2.38,2.3,2.31,327200.0],["2013-02-05",2.35,2.39,2.32,2.32,536700.0],["2013-02-06",2.3,2.37,2.3,2.31,573300.0],["2013-02-07",2.31,2.33,2.29,2.3,280500.0],["2013-02-08",2.33,2.5,2.3,2.49,836900.0],["2013-02-11",2.49,2.51,2.46,2.5,439800.0],["2013-02-12",2.51,2.57,2.48,2.56,476300.0],["2013-02-13",2.57,2.58,2.45,2.5,432700.0],["2013-02-14",2.49,2.61,2.46,2.58,275900.0],["2013-02-15",2.59,2.61,2.52,2.54,369600.0],["2013-02-19",2.56,2.59,2.51,2.56,473100.0],["2013-02-20",2.55,2.71,2.52,2.69,1562000.0],["2013-02-21",2.7,2.74,2.52,2.54,717800.0],["2013-02-22",2.57,2.58,2.48,2.52,325400.0],["2013-02-25",2.52,2.53,2.37,2.38,549500.0],["2013-02-26",2.42,2.49,2.38,2.45,306900.0],["2013-02-27",2.45,2.46,2.37,2.39,274700.0],["2013-02-28",2.39,2.43,2.31,2.31,382800.0],["2013-03-01",2.31,2.38,2.26,2.32,296800.0],["2013-03-04",2.34,2.37,2.28,2.34,475300.0],["2013-03-05",2.37,2.38,2.29,2.33,268600.0],["2013-03-06",2.33,2.35,2.31,2.33,238000.0],["2013-03-07",2.32,2.35,2.28,2.32,561300.0],["2013-03-08",2.34,2.42,2.32,2.4,253700.0],["2013-03-11",2.39,2.43,2.33,2.41,223100.0],["2013-03-12",2.49,2.49,2.32,2.35,337200.0],["2013-03-13",2.35,2.36,2.3,2.3,383100.0],["2013-03-14",2.3,2.3,2.19,2.24,1024700.0],["2013-03-15",2.25,2.26,2.2,2.21,574700.0],["2013-03-18",2.2,2.21,2.12,2.2,475800.0],["2013-03-19",2.17,2.2,2.12,2.13,501100.0],["2013-03-20",2.14,2.25,2.13,2.23,670900.0],["2013-03-21",2.21,2.25,2.15,2.18,493100.0],["2013-03-22",2.18,2.25,2.17,2.25,372000.0],["2013-03-25",2.27,2.3,2.22,2.23,364600.0],["2013-03-26",2.2,2.23,2.12,2.13,684600.0],["2013-03-27",2.13,2.2,2.13,2.2,320500.0],["2013-03-28",2.2,2.2,2.13,2.2,382100.0],["2013-04-01",2.21,2.21,2.12,2.14,469100.0],["2013-04-02",2.15,2.15,1.95,1.97,1015800.0],["2013-04-03",1.94,2.01,1.91,1.93,629100.0],["2013-04-04",1.93,1.99,1.92,1.97,296100.0],["2013-04-05",1.98,2.04,1.96,2.0,549600.0],["2013-04-08",2.03,2.04,1.91,1.95,441300.0],["2013-04-09",1.98,2.0,1.94,1.98,361700.0],["2013-04-10",1.99,2.07,1.98,2.02,402600.0],["2013-04-11",2.02,2.04,1.91,1.94,463500.0],["2013-04-12",1.93,1.99,1.89,1.98,468000.0],["2013-04-15",1.93,1.93,1.67,1.71,1158000.0],["2013-04-16",1.74,1.75,1.71,1.72,464800.0],["2013-04-17",1.7,1.72,1.55,1.58,888300.0],["2013-04-18",1.58,1.6,1.48,1.51,676500.0],["2013-04-19",1.49,1.54,1.4,1.52,847200.0],["2013-04-22",1.54,1.54,1.44,1.5,612700.0],["2013-04-23",1.54,1.57,1.5,1.51,464300.0],["2013-04-24",1.51,1.52,1.48,1.49,239500.0],["2013-04-25",1.49,1.52,1.49,1.52,315800.0],["2013-04-26",1.53,1.59,1.42,1.45,923900.0],["2013-04-29",1.46,1.55,1.45,1.53,243700.0],["2013-04-30",1.55,1.6,1.55,1.55,645500.0],["2013-05-01",1.54,1.56,1.48,1.51,579200.0],["2013-05-02",1.53,1.55,1.49,1.51,527200.0],["2013-05-03",1.54,1.56,1.5,1.54,413300.0],["2013-05-06",1.55,1.56,1.52,1.54,725600.0],["2013-05-07",1.54,1.54,1.46,1.5,661300.0],["2013-05-08",1.5,1.59,1.5,1.56,835400.0],["2013-05-09",1.61,1.84,1.59,1.72,1061900.0],["2013-05-10",1.78,1.78,1.66,1.67,376000.0],["2013-05-13",1.66,1.73,1.6,1.67,365200.0],["2013-05-14",1.64,1.75,1.64,1.75,339800.0],["2013-05-15",1.75,1.82,1.75,1.78,594800.0],["2013-05-16",1.8,1.85,1.8,1.83,403100.0],["2013-05-17",1.87,1.9,1.84,1.85,428700.0],["2013-05-20",1.88,1.92,1.87,1.88,498900.0],["2013-05-21",1.87,1.9,1.84,1.88,580600.0],["2013-05-22",1.9,1.94,1.86,1.88,634400.0],["2013-05-23",1.84,2.03,1.84,1.98,719300.0],["2013-05-24",2.01,2.17,2.01,2.1,947800.0],["2013-05-28",2.13,2.16,2.07,2.11,1026300.0],["2013-05-29",2.1,2.27,2.08,2.27,1069300.0],["2013-05-30",2.33,2.36,2.27,2.29,1198600.0],["2013-05-31",2.3,2.36,2.11,2.14,1723100.0],["2013-06-03",2.14,2.22,2.14,2.17,989000.0],["2013-06-04",2.16,2.18,2.09,2.14,630000.0],["2013-06-05",2.14,2.16,2.09,2.14,563200.0],["2013-06-06",2.18,2.2,2.05,2.12,582400.0],["2013-06-07",2.11,2.13,2.01,2.06,662000.0],["2013-06-10",2.1,2.16,2.07,2.11,499300.0],["2013-06-11",2.12,2.18,2.01,2.01,821800.0],["2013-06-12",2.05,2.09,2.0,2.0,406200.0],["2013-06-13",2.0,2.07,2.0,2.05,184400.0],["2013-06-14",2.04,2.07,2.0,2.01,240000.0],["2013-06-17",2.03,2.08,2.01,2.04,369800.0],["2013-06-18",2.05,2.06,2.02,2.04,381200.0],["2013-06-19",2.08,2.09,2.02,2.02,276100.0],["2013-06-20",2.0,2.01,1.87,1.87,1098100.0],["2013-06-21",1.91,1.98,1.87,1.9,967600.0],["2013-06-24",1.88,1.89,1.81,1.86,443200.0],["2013-06-25",1.93,1.94,1.82,1.85,479000.0],["2013-06-26",1.88,1.88,1.68,1.68,868800.0],["2013-06-27",1.72,1.73,1.61,1.68,1317400.0],["2013-06-28",1.7,1.81,1.65,1.79,2010200.0],["2013-07-01",1.83,2.0,1.79,1.99,608100.0],["2013-07-02",2.01,2.09,1.93,2.05,633000.0],["2013-07-03",2.02,2.09,2.01,2.09,276500.0],["2013-07-05",2.02,2.15,2.02,2.13,407800.0],["2013-07-08",2.16,2.16,1.98,2.03,689200.0],["2013-07-09",2.03,2.09,2.02,2.05,410700.0],["2013-07-10",2.05,2.18,2.02,2.16,610900.0],["2013-07-11",2.16,2.18,2.12,2.16,625800.0],["2013-07-12",2.16,2.19,2.13,2.16,407300.0],["2013-07-15",2.14,2.22,2.11,2.17,660500.0],["2013-07-16",2.17,2.19,2.08,2.19,446700.0],["2013-07-17",2.17,2.25,2.16,2.21,306600.0],["2013-07-18",2.25,2.25,2.16,2.21,370500.0],["2013-07-19",2.19,2.22,2.13,2.19,287800.0],["2013-07-22",2.18,2.48,2.18,2.46,1372500.0],["2013-07-23",2.4,2.54,2.37,2.52,1635400.0],["2013-07-24",2.55,2.55,2.27,2.35,937100.0],["2013-07-25",2.32,2.38,2.3,2.38,411500.0],["2013-07-26",2.33,2.56,2.26,2.49,1199700.0],["2013-07-29",2.57,2.65,2.37,2.49,1694800.0],["2013-07-30",2.4,2.43,2.27,2.35,1033800.0],["2013-07-31",2.33,2.45,2.25,2.31,972800.0],["2013-08-01",2.31,2.41,2.3,2.41,490800.0],["2013-08-02",2.36,2.44,2.36,2.41,313200.0],["2013-08-05",2.41,2.41,2.32,2.4,347000.0],["2013-08-06",2.4,2.4,2.32,2.35,280400.0],["2013-08-07",2.35,2.36,2.24,2.28,409200.0],["2013-08-08",2.26,2.32,2.24,2.3,351200.0],["2013-08-09",2.3,2.33,2.27,2.3,392000.0],["2013-08-12",2.28,2.34,2.28,2.31,378500.0],["2013-08-13",2.3,2.35,2.29,2.31,248400.0],["2013-08-14",2.3,2.5,2.3,2.49,1004900.0],["2013-08-15",2.52,2.55,2.38,2.44,631700.0],["2013-08-16",2.45,2.48,2.42,2.44,364800.0],["2013-08-19",2.41,2.44,2.3,2.31,513900.0],["2013-08-20",2.31,2.38,2.3,2.34,264800.0],["2013-08-21",2.34,2.39,2.3,2.3,306200.0],["2013-08-22",2.31,2.43,2.31,2.34,390800.0],["2013-08-23",2.37,2.47,2.35,2.42,490000.0],["2013-08-26",2.45,2.45,2.34,2.38,428700.0],["2013-08-27",2.37,2.38,2.25,2.27,775000.0],["2013-08-28",2.26,2.37,2.25,2.31,431900.0],["2013-08-29",2.32,2.39,2.3,2.39,305000.0],["2013-08-30",2.4,2.4,2.33,2.35,364200.0],["2013-09-03",2.4,2.48,2.37,2.41,673900.0],["2013-09-04",2.42,2.46,2.36,2.45,782500.0],["2013-09-05",2.47,2.49,2.34,2.36,701800.0],["2013-09-06",2.36,2.47,2.34,2.38,758200.0],["2013-09-09",2.4,2.43,2.3,2.39,700100.0],["2013-09-10",2.39,2.44,2.37,2.41,394100.0],["2013-09-11",2.33,2.41,2.32,2.39,352200.0],["2013-09-12",2.35,2.38,2.3,2.33,645100.0],["2013-09-13",2.35,2.37,2.32,2.34,184100.0],["2013-09-16",2.35,2.35,2.23,2.28,680300.0],["2013-09-17",2.16,2.19,2.04,2.09,1374700.0],["2013-09-18",2.09,2.24,2.09,2.23,921900.0],["2013-09-19",2.23,2.25,2.15,2.17,1072100.0],["2013-09-20",2.19,2.24,2.13,2.19,780100.0],["2013-09-23",2.21,2.25,2.14,2.2,415400.0],["2013-09-24",2.19,2.29,2.15,2.27,536500.0],["2013-09-25",2.26,2.31,2.2,2.2,448300.0],["2013-09-26",2.23,2.29,2.19,2.27,259100.0],["2013-09-27",2.26,2.29,2.19,2.21,524700.0],["2013-09-30",2.2,2.27,2.1,2.25,706900.0],["2013-10-01",2.25,2.26,2.17,2.21,775900.0],["2013-10-02",2.21,2.23,2.13,2.14,705500.0],["2013-10-03",2.14,2.14,2.1,2.11,313000.0],["2013-10-04",2.1,2.19,2.08,2.16,307500.0],["2013-10-07",2.14,2.17,2.1,2.1,250500.0],["2013-10-08",2.1,2.15,2.05,2.05,371200.0],["2013-10-09",2.05,2.14,2.04,2.11,506900.0],["2013-10-10",2.16,2.19,2.1,2.18,337800.0],["2013-10-11",2.19,2.25,2.15,2.25,367700.0],["2013-10-14",2.21,2.23,2.15,2.23,273500.0],["2013-10-15",2.23,2.3,2.18,2.29,392600.0],["2013-10-16",2.3,2.3,2.22,2.24,300800.0],["2013-10-17",2.21,2.29,2.15,2.19,515300.0],["2013-10-18",2.1,2.1,2.0,2.02,2105400.0],["2013-10-21",2.02,2.03,1.98,1.99,755500.0],["2013-10-22",1.98,2.03,1.97,1.98,595500.0],["2013-10-23",1.98,2.01,1.85,1.89,1043600.0],["2013-10-24",1.93,1.93,1.8,1.85,1235200.0],["2013-10-25",1.85,1.88,1.79,1.84,721400.0],["2013-10-28",1.85,1.92,1.82,1.87,578500.0],["2013-10-29",1.9,1.92,1.86,1.9,259400.0],["2013-10-30",1.9,1.91,1.82,1.82,552000.0],["2013-10-31",1.82,1.85,1.76,1.76,907200.0],["2013-11-01",1.76,1.77,1.7,1.72,975200.0],["2013-11-04",1.72,1.79,1.72,1.78,501500.0],["2013-11-05",1.74,1.8,1.7,1.72,526000.0],["2013-11-06",1.75,1.75,1.7,1.7,392500.0],["2013-11-07",1.7,1.73,1.66,1.69,902400.0],["2013-11-08",1.72,1.77,1.69,1.77,523800.0],["2013-11-11",1.8,1.81,1.69,1.71,606000.0],["2013-11-12",1.71,1.74,1.69,1.71,382300.0],["2013-11-13",1.69,1.76,1.65,1.65,1317400.0],["2013-11-14",1.65,1.71,1.62,1.67,542700.0],["2013-11-15",1.67,1.7,1.65,1.67,365100.0],["2013-11-18",1.67,1.8,1.67,1.78,625800.0],["2013-11-19",1.8,1.85,1.67,1.69,1033000.0],["2013-11-20",1.71,1.75,1.67,1.68,667800.0],["2013-11-21",1.68,1.76,1.68,1.76,587200.0],["2013-11-22",1.78,1.79,1.73,1.76,754700.0],["2013-11-25",1.77,1.94,1.76,1.93,1366400.0],["2013-11-26",1.94,1.95,1.82,1.84,930700.0],["2013-11-27",1.84,1.89,1.81,1.86,473000.0],["2013-11-29",1.88,1.94,1.83,1.94,400600.0],["2013-12-02",1.95,1.95,1.81,1.86,581100.0],["2013-12-03",1.87,1.88,1.77,1.78,459600.0],["2013-12-04",1.78,1.82,1.77,1.8,184600.0],["2013-12-05",1.79,1.89,1.79,1.88,333300.0],["2013-12-06",1.92,1.92,1.83,1.83,343200.0],["2013-12-09",1.87,1.88,1.72,1.77,531000.0],["2013-12-10",1.73,1.79,1.73,1.74,366100.0],["2013-12-11",1.73,1.79,1.7,1.71,336100.0],["2013-12-12",1.7,1.78,1.68,1.69,434900.0],["2013-12-13",1.68,1.72,1.65,1.66,562300.0],["2013-12-16",1.65,1.76,1.65,1.76,825200.0],["2013-12-17",1.77,1.82,1.72,1.81,637400.0],["2013-12-18",1.81,1.9,1.75,1.9,783900.0],["2013-12-19",1.9,1.9,1.76,1.77,805700.0],["2013-12-20",1.78,1.88,1.77,1.79,1375300.0],["2013-12-23",1.77,1.86,1.77,1.8,529400.0],["2013-12-24",1.78,1.9,1.78,1.88,386700.0],["2013-12-26",1.9,1.9,1.8,1.83,435800.0],["2013-12-27",1.83,1.99,1.83,1.95,1050400.0],["2013-12-30",1.98,2.08,1.97,2.04,1094400.0],["2013-12-31",2.04,2.05,1.98,2.0,585900.0],["2014-01-02",2.0,2.02,1.86,1.88,707100.0],["2014-01-03",1.88,1.95,1.87,1.92,327000.0],["2014-01-06",1.92,1.94,1.87,1.9,371500.0],["2014-01-07",1.9,1.95,1.87,1.89,307100.0],["2014-01-08",1.9,1.94,1.86,1.86,301000.0],["2014-01-09",1.86,1.9,1.8,1.81,575300.0],["2014-01-10",1.83,1.86,1.8,1.84,411800.0],["2014-01-13",1.85,1.86,1.78,1.79,495300.0],["2014-01-14",1.8,1.83,1.76,1.79,486900.0],["2014-01-15",1.79,1.82,1.77,1.82,539500.0],["2014-01-16",1.81,1.9,1.81,1.88,819600.0],["2014-01-17",1.89,1.92,1.85,1.88,741900.0],["2014-01-21",1.92,2.01,1.91,1.97,1612900.0],["2014-01-22",2.0,2.02,1.94,1.98,784600.0],["2014-01-23",1.98,2.02,1.93,1.95,423900.0],["2014-01-24",1.95,1.96,1.79,1.82,1024800.0],["2014-01-27",1.84,1.85,1.74,1.74,942100.0],["2014-01-28",1.74,1.78,1.73,1.75,919100.0],["2014-01-29",1.77,1.82,1.75,1.78,896800.0],["2014-01-30",1.85,1.87,1.75,1.77,891600.0],["2014-01-31",1.75,1.77,1.73,1.73,539700.0],["2014-02-03",1.74,1.77,1.65,1.66,974000.0],["2014-02-04",1.68,1.72,1.66,1.67,460800.0],["2014-02-05",1.68,1.73,1.61,1.64,883300.0],["2014-02-06",1.67,1.7,1.64,1.65,699000.0],["2014-02-07",1.72,1.83,1.65,1.67,735100.0],["2014-02-10",1.69,1.69,1.62,1.65,579000.0],["2014-02-11",1.64,1.67,1.62,1.63,710700.0],["2014-02-12",1.63,1.68,1.62,1.66,785000.0],["2014-02-13",1.65,1.7,1.63,1.65,519000.0],["2014-02-14",1.7,1.7,1.65,1.65,490700.0],["2014-02-18",1.69,1.77,1.67,1.72,807700.0],["2014-02-19",1.73,1.75,1.66,1.66,644400.0],["2014-02-20",1.68,1.73,1.65,1.67,589500.0],["2014-02-21",1.68,1.69,1.64,1.66,937400.0],["2014-02-24",1.68,1.72,1.61,1.64,960000.0],["2014-02-25",1.66,1.8,1.64,1.79,1694100.0],["2014-02-26",1.85,1.87,1.73,1.75,1301800.0],["2014-02-27",1.8,1.86,1.75,1.77,946400.0],["2014-02-28",1.78,1.86,1.78,1.82,866500.0],["2014-03-03",1.81,1.98,1.81,1.82,1885300.0],["2014-03-04",1.85,2.02,1.85,1.99,2453700.0],["2014-03-05",2.02,2.02,1.87,1.94,1233300.0],["2014-03-06",1.96,1.99,1.87,1.88,851600.0],["2014-03-07",1.91,1.91,1.83,1.85,750700.0],["2014-03-10",1.87,1.89,1.8,1.82,781400.0],["2014-03-11",1.84,1.85,1.77,1.78,1130300.0],["2014-03-12",1.79,1.82,1.71,1.74,1151400.0],["2014-03-13",1.77,1.77,1.66,1.66,1601700.0],["2014-03-14",1.67,1.75,1.67,1.72,1337800.0],["2014-03-17",1.73,1.75,1.68,1.69,1207200.0],["2014-03-18",1.69,1.73,1.67,1.69,1059700.0],["2014-03-19",1.69,1.71,1.61,1.62,1456700.0],["2014-03-20",1.62,1.69,1.62,1.65,1029700.0],["2014-03-21",1.65,1.71,1.51,1.55,3888500.0],["2014-03-24",1.59,1.6,1.49,1.49,1703600.0],["2014-03-25",1.52,1.55,1.48,1.49,871800.0],["2014-03-26",1.52,1.52,1.37,1.38,1908600.0],["2014-03-27",1.39,1.44,1.3,1.34,1444000.0],["2014-03-28",1.36,1.43,1.33,1.33,947100.0],["2014-03-31",1.34,1.39,1.32,1.32,1038700.0],["2014-04-01",1.35,1.41,1.34,1.37,1981700.0],["2014-04-02",1.38,1.44,1.34,1.35,2050200.0],["2014-04-03",1.36,1.39,1.27,1.28,1506600.0],["2014-04-04",1.31,1.35,1.25,1.25,1627400.0],["2014-04-07",1.28,1.32,1.22,1.23,1491800.0],["2014-04-08",1.25,1.26,1.0,1.03,4954200.0],["2014-04-09",1.02,1.22,1.0,1.2,5153100.0],["2014-04-10",1.2,1.22,1.1,1.1,2136800.0],["2014-04-11",1.13,1.17,1.07,1.08,1763900.0],["2014-04-14",1.1,1.14,1.07,1.08,2007800.0],["2014-04-15",1.12,1.13,1.06,1.08,1477500.0],["2014-04-16",1.1,1.11,1.04,1.05,1645600.0],["2014-04-17",1.07,1.07,1.01,1.04,2243800.0],["2014-04-21",1.09,1.17,1.05,1.12,1930000.0],["2014-04-22",1.15,1.15,1.1,1.15,1483700.0],["2014-04-23",1.15,1.17,1.1,1.1,1517200.0],["2014-04-24",1.12,1.15,1.08,1.1,960600.0],["2014-04-25",1.12,1.15,1.09,1.09,1472800.0],["2014-04-28",1.13,1.13,1.05,1.06,1824300.0],["2014-04-29",1.09,1.1,1.05,1.05,1234200.0],["2014-04-30",1.13,1.13,1.05,1.07,1164900.0],["2014-05-01",1.08,1.08,1.04,1.04,1283700.0],["2014-05-02",1.07,1.08,1.03,1.05,922800.0],["2014-05-05",1.06,1.06,1.02,1.02,874800.0],["2014-05-06",1.03,1.04,1.0,1.0,2330300.0],["2014-05-07",1.0,1.01,0.94,0.99,1823100.0],["2014-05-08",1.0,1.0,0.97,0.99,658300.0],["2014-05-09",1.0,1.0,0.95,0.99,952900.0],["2014-05-12",1.01,1.09,1.0,1.09,1029100.0],["2014-05-13",1.1,1.42,1.1,1.32,3960500.0],["2014-05-14",1.4,1.54,1.32,1.53,5882000.0],["2014-05-15",1.54,1.55,1.35,1.5,2990500.0],["2014-05-16",1.51,1.61,1.45,1.61,3167900.0],["2014-05-19",1.6,1.69,1.55,1.69,3570800.0],["2014-05-20",1.72,1.73,1.55,1.64,2527100.0],["2014-05-21",1.65,1.69,1.45,1.54,1847200.0],["2014-05-22",1.58,1.63,1.47,1.62,1412000.0],["2014-05-23",1.62,1.66,1.58,1.64,1152900.0],["2014-05-27",1.69,1.82,1.66,1.82,3088400.0],["2014-05-28",1.85,1.92,1.79,1.91,2610100.0],["2014-05-29",1.92,1.92,1.65,1.8,2447700.0],["2014-05-30",1.86,1.9,1.61,1.75,3822100.0],["2014-06-02",1.72,1.75,1.6,1.63,2401500.0],["2014-06-03",1.6,1.64,1.53,1.56,1794600.0],["2014-06-04",1.61,1.75,1.57,1.75,2103400.0],["2014-06-05",1.81,1.84,1.65,1.68,1652500.0],["2014-06-06",1.74,1.74,1.65,1.73,765500.0],["2014-06-09",1.73,1.76,1.65,1.76,1066300.0],["2014-06-10",1.76,1.76,1.68,1.74,1385500.0],["2014-06-11",1.72,1.73,1.67,1.67,555000.0],["2014-06-12",1.67,1.73,1.65,1.7,567500.0],["2014-06-13",1.68,1.73,1.67,1.73,904700.0],["2014-06-16",1.7,1.75,1.66,1.67,1110800.0],["2014-06-17",1.66,1.75,1.66,1.75,974700.0],["2014-06-18",1.79,1.8,1.71,1.76,642300.0],["2014-06-19",1.74,1.78,1.72,1.76,522000.0],["2014-06-20",1.75,1.79,1.66,1.79,2523800.0],["2014-06-23",1.78,1.79,1.7,1.75,599300.0],["2014-06-24",1.71,1.78,1.7,1.74,797600.0],["2014-06-25",1.72,1.75,1.71,1.75,536000.0],["2014-06-26",1.74,1.74,1.7,1.71,325800.0],["2014-06-27",1.69,1.71,1.42,1.65,8522800.0],["2014-06-30",1.59,1.63,1.5,1.56,1100400.0],["2014-07-01",1.58,1.69,1.57,1.67,1120000.0],["2014-07-02",1.75,1.75,1.65,1.65,1089500.0],["2014-07-03",1.63,1.68,1.6,1.62,366800.0],["2014-07-07",1.6,1.62,1.55,1.59,651700.0],["2014-07-08",1.56,1.59,1.51,1.54,803400.0],["2014-07-09",1.53,1.58,1.52,1.55,639200.0],["2014-07-10",1.51,1.54,1.5,1.53,544800.0],["2014-07-11",1.57,1.57,1.5,1.53,638200.0],["2014-07-14",1.52,1.55,1.51,1.55,526400.0],["2014-07-15",1.55,1.55,1.52,1.53,466800.0],["2014-07-16",1.54,1.54,1.5,1.5,457600.0],["2014-07-17",1.5,1.54,1.5,1.51,434300.0],["2014-07-18",1.53,1.54,1.52,1.54,311700.0],["2014-07-21",1.54,1.58,1.5,1.56,578200.0],["2014-07-22",1.58,1.65,1.57,1.61,692100.0],["2014-07-23",1.64,1.65,1.59,1.61,490500.0],["2014-07-24",1.65,1.65,1.6,1.6,399800.0],["2014-07-25",1.6,1.69,1.6,1.69,817900.0],["2014-07-28",1.68,1.74,1.63,1.74,843500.0],["2014-07-29",1.72,1.75,1.7,1.74,493400.0],["2014-07-30",1.75,1.75,1.67,1.71,453400.0],["2014-07-31",1.7,1.77,1.6,1.77,1520100.0],["2014-08-01",1.75,1.75,1.6,1.62,1411900.0],["2014-08-04",1.64,1.66,1.5,1.58,769700.0],["2014-08-05",1.55,1.55,1.51,1.54,467400.0],["2014-08-06",1.51,1.56,1.51,1.54,305100.0],["2014-08-07",1.55,1.59,1.54,1.59,376600.0],["2014-08-08",1.56,1.62,1.54,1.6,329600.0],["2014-08-11",1.59,1.64,1.59,1.63,273500.0],["2014-08-12",1.61,1.64,1.59,1.64,320600.0],["2014-08-13",1.64,1.64,1.6,1.64,206400.0],["2014-08-14",1.62,1.68,1.6,1.66,650800.0],["2014-08-15",1.67,1.68,1.62,1.64,294700.0],["2014-08-18",1.65,1.7,1.63,1.7,955700.0],["2014-08-19",1.7,1.7,1.63,1.63,326500.0],["2014-08-20",1.61,1.64,1.61,1.62,209500.0],["2014-08-21",1.61,1.62,1.58,1.58,328600.0],["2014-08-22",1.59,1.6,1.5,1.53,541700.0],["2014-08-25",1.54,1.58,1.54,1.54,283900.0],["2014-08-26",1.55,1.56,1.51,1.51,415600.0],["2014-08-27",1.5,1.56,1.47,1.47,797600.0],["2014-08-28",1.47,1.49,1.31,1.35,1543100.0],["2014-08-29",1.31,1.35,1.23,1.3,2286900.0],["2014-09-02",1.26,1.41,1.26,1.35,1042700.0],["2014-09-03",1.35,1.38,1.29,1.32,648700.0],["2014-09-04",1.35,1.37,1.32,1.37,462400.0],["2014-09-05",1.36,1.38,1.33,1.34,544100.0],["2014-09-08",1.31,1.38,1.3,1.36,427300.0],["2014-09-09",1.36,1.38,1.32,1.33,365300.0],["2014-09-10",1.35,1.37,1.34,1.36,211500.0],["2014-09-11",1.36,1.36,1.34,1.36,291600.0],["2014-09-12",1.36,1.44,1.35,1.42,600700.0],["2014-09-15",1.44,1.44,1.37,1.39,345700.0],["2014-09-16",1.44,1.44,1.35,1.38,449200.0],["2014-09-17",1.4,1.43,1.4,1.4,267100.0],["2014-09-18",1.4,1.41,1.38,1.38,243300.0],["2014-09-19",1.38,1.4,1.29,1.29,666200.0],["2014-09-22",1.32,1.41,1.3,1.4,671800.0],["2014-09-23",1.4,1.41,1.35,1.41,365600.0],["2014-09-24",1.4,1.41,1.29,1.32,741400.0],["2014-09-25",1.35,1.35,1.25,1.29,811100.0],["2014-09-26",1.31,1.33,1.26,1.28,319200.0],["2014-09-29",1.28,1.29,1.25,1.29,403000.0],["2014-09-30",1.26,1.29,1.17,1.25,925800.0],["2014-10-01",1.22,1.24,1.17,1.2,708100.0],["2014-10-02",1.19,1.19,1.11,1.14,500500.0],["2014-10-03",1.12,1.19,1.12,1.17,503300.0],["2014-10-06",1.18,1.2,1.14,1.16,188100.0],["2014-10-07",1.15,1.17,1.12,1.17,300600.0],["2014-10-08",1.15,1.2,1.1,1.12,508300.0],["2014-10-09",1.14,1.15,1.1,1.1,324100.0],["2014-10-10",1.1,1.11,1.07,1.07,522900.0],["2014-10-13",1.07,1.08,1.07,1.08,283900.0],["2014-10-14",1.08,1.09,1.05,1.06,292500.0],["2014-10-15",1.05,1.08,1.02,1.07,580800.0],["2014-10-16",1.06,1.2,1.06,1.2,612700.0],["2014-10-17",1.21,1.29,1.18,1.18,505900.0],["2014-10-20",1.18,1.23,1.18,1.21,252300.0],["2014-10-21",1.2,1.25,1.17,1.17,264400.0],["2014-10-22",1.14,1.16,1.06,1.07,482400.0],["2014-10-23",1.08,1.19,1.08,1.18,340800.0],["2014-10-24",1.17,1.18,1.09,1.11,491600.0],["2014-10-27",1.08,1.09,1.06,1.09,191400.0],["2014-10-28",1.08,1.2,1.07,1.2,561700.0],["2014-10-29",1.19,1.25,1.14,1.15,417800.0],["2014-10-30",1.14,1.18,1.11,1.17,313900.0],["2014-10-31",1.17,1.18,1.13,1.15,356500.0],["2014-11-03",1.12,1.15,1.11,1.11,378600.0],["2014-11-04",1.11,1.13,1.08,1.09,378500.0],["2014-11-05",1.11,1.41,1.11,1.36,3506000.0],["2014-11-06",1.46,1.52,1.35,1.47,3343800.0],["2014-11-07",1.52,1.72,1.45,1.72,3457100.0],["2014-11-10",1.87,2.0,1.79,1.9,7086800.0],["2014-11-11",1.88,1.91,1.76,1.8,2576900.0],["2014-11-12",1.84,1.87,1.66,1.68,2548900.0],["2014-11-13",1.69,1.76,1.54,1.57,1920800.0],["2014-11-14",1.65,1.81,1.56,1.81,2187300.0],["2014-11-17",1.87,1.95,1.81,1.9,2000800.0],["2014-11-18",1.99,2.0,1.83,1.9,1845900.0],["2014-11-19",1.9,1.96,1.86,1.87,1229600.0],["2014-11-20",1.86,1.94,1.82,1.94,1334800.0],["2014-11-21",1.94,1.94,1.88,1.9,529400.0],["2014-11-24",1.92,1.93,1.75,1.75,982600.0],["2014-11-25",1.75,1.84,1.73,1.81,619900.0],["2014-11-26",1.8,1.9,1.8,1.87,627800.0],["2014-11-28",1.84,1.84,1.73,1.74,616800.0],["2014-12-01",1.71,1.72,1.68,1.69,1009000.0],["2014-12-02",1.68,1.78,1.68,1.71,645400.0],["2014-12-03",1.7,1.82,1.7,1.81,1064500.0],["2014-12-04",1.82,1.82,1.71,1.72,919600.0],["2014-12-05",1.72,1.77,1.7,1.75,546900.0],["2014-12-08",1.75,1.79,1.7,1.71,659400.0],["2014-12-09",1.7,1.8,1.7,1.76,629000.0],["2014-12-10",1.77,1.79,1.7,1.72,453400.0],["2014-12-11",1.71,1.75,1.68,1.7,472300.0],["2014-12-12",1.71,1.81,1.67,1.76,1100700.0],["2014-12-15",1.79,1.79,1.55,1.61,1799900.0],["2014-12-16",1.62,1.72,1.56,1.72,742200.0],["2014-12-17",1.71,1.78,1.68,1.78,775000.0],["2014-12-18",1.8,1.82,1.73,1.77,604900.0],["2014-12-19",1.77,1.77,1.66,1.68,1296900.0],["2014-12-22",1.68,1.74,1.65,1.66,421600.0],["2014-12-23",1.7,1.7,1.65,1.67,244400.0],["2014-12-24",1.68,1.73,1.67,1.71,174700.0],["2014-12-26",1.71,1.76,1.67,1.67,379600.0],["2014-12-29",1.66,1.69,1.65,1.68,434700.0],["2014-12-30",1.7,1.73,1.65,1.69,508800.0],["2014-12-31",1.72,1.75,1.7,1.75,693900.0],["2015-01-02",1.77,1.77,1.72,1.77,398300.0],["2015-01-05",1.78,1.78,1.63,1.67,701600.0],["2015-01-06",1.58,1.6,1.42,1.59,1784200.0],["2015-01-07",1.57,1.6,1.48,1.5,586700.0],["2015-01-08",1.5,1.5,1.45,1.47,468300.0],["2015-01-09",1.47,1.54,1.47,1.5,366100.0],["2015-01-12",1.5,1.51,1.49,1.49,226500.0],["2015-01-13",1.5,1.52,1.3,1.31,889200.0],["2015-01-14",1.3,1.3,1.13,1.19,2412300.0],["2015-01-15",1.18,1.27,1.15,1.25,678900.0],["2015-01-16",1.25,1.26,1.18,1.2,764200.0],["2015-01-20",1.19,1.2,1.15,1.17,726000.0],["2015-01-21",1.17,1.2,1.11,1.11,1482100.0],["2015-01-22",1.1,1.2,1.1,1.2,933700.0],["2015-01-23",1.19,1.19,1.13,1.13,765900.0],["2015-01-26",1.17,1.37,1.14,1.37,1384400.0],["2015-01-27",1.38,1.45,1.23,1.44,2017600.0],["2015-01-28",1.49,1.49,1.26,1.27,1199000.0],["2015-01-29",1.28,1.34,1.27,1.34,482600.0],["2015-01-30",1.34,1.34,1.27,1.27,441000.0],["2015-02-02",1.29,1.33,1.27,1.3,397800.0],["2015-02-03",1.31,1.35,1.29,1.31,393100.0],["2015-02-04",1.3,1.34,1.29,1.29,225900.0],["2015-02-05",1.32,1.4,1.29,1.4,686900.0],["2015-02-06",1.42,1.59,1.41,1.44,778800.0],["2015-02-09",1.44,1.48,1.33,1.42,729100.0],["2015-02-10",1.4,1.4,1.29,1.31,711200.0],["2015-02-11",1.3,1.32,1.27,1.3,250700.0],["2015-02-12",1.31,1.39,1.29,1.39,726300.0],["2015-02-13",1.4,1.43,1.36,1.36,335300.0],["2015-02-17",1.35,1.51,1.35,1.48,1104700.0],["2015-02-18",1.49,1.5,1.42,1.44,701600.0],["2015-02-19",1.44,1.49,1.4,1.47,242300.0],["2015-02-20",1.47,1.48,1.45,1.48,169400.0],["2015-02-23",1.5,1.54,1.46,1.52,717900.0],["2015-02-24",1.52,1.53,1.46,1.52,279700.0],["2015-02-25",1.51,1.55,1.5,1.53,343600.0],["2015-02-26",1.54,1.54,1.41,1.43,557200.0],["2015-02-27",1.43,1.46,1.4,1.45,448600.0],["2015-03-02",1.45,1.45,1.36,1.36,435300.0],["2015-03-03",1.37,1.38,1.26,1.3,1118000.0],["2015-03-04",1.3,1.5,1.3,1.46,1215500.0],["2015-03-05",1.5,1.52,1.4,1.5,1287100.0],["2015-03-06",1.52,1.58,1.5,1.54,1190200.0],["2015-03-09",1.56,1.58,1.52,1.58,744400.0],["2015-03-10",1.58,1.59,1.55,1.55,532100.0],["2015-03-11",1.57,1.61,1.53,1.58,838100.0],["2015-03-12",1.57,1.57,1.37,1.38,1278100.0],["2015-03-13",1.39,1.44,1.37,1.41,655800.0],["2015-03-16",1.41,1.45,1.39,1.45,359800.0],["2015-03-17",1.45,1.45,1.38,1.44,710200.0],["2015-03-18",1.44,1.44,1.41,1.44,224300.0],["2015-03-19",1.43,1.46,1.42,1.46,256800.0],["2015-03-20",1.46,1.51,1.45,1.47,387900.0],["2015-03-23",1.47,1.54,1.46,1.54,439300.0],["2015-03-24",1.54,1.54,1.48,1.5,263300.0],["2015-03-25",1.5,1.53,1.48,1.5,345500.0],["2015-03-26",1.51,1.53,1.47,1.47,212100.0],["2015-03-27",1.46,1.49,1.44,1.47,156700.0],["2015-03-30",1.5,1.55,1.48,1.53,500400.0],["2015-03-31",1.51,1.52,1.48,1.5,331500.0],["2015-04-01",1.5,1.56,1.42,1.49,1162100.0],["2015-04-02",1.5,1.56,1.49,1.51,202900.0],["2015-04-06",1.5,1.54,1.47,1.5,348100.0],["2015-04-07",1.48,1.5,1.46,1.48,229500.0],["2015-04-08",1.47,1.49,1.43,1.44,397400.0],["2015-04-09",1.45,1.46,1.41,1.43,352600.0],["2015-04-10",1.43,1.45,1.42,1.43,344500.0],["2015-04-13",1.42,1.45,1.41,1.43,292800.0],["2015-04-14",1.43,1.46,1.41,1.44,319900.0],["2015-04-15",1.43,1.5,1.43,1.49,521900.0],["2015-04-16",1.48,1.51,1.45,1.48,259600.0],["2015-04-17",1.47,1.58,1.46,1.57,858500.0],["2015-04-20",1.65,1.9,1.65,1.86,4282400.0],["2015-04-21",1.83,1.89,1.73,1.83,1577400.0],["2015-04-22",1.85,2.12,1.81,2.12,3574700.0],["2015-04-23",2.2,2.41,2.13,2.4,6096200.0],["2015-04-24",2.52,2.68,2.3,2.31,6417100.0],["2015-04-27",2.4,2.6,2.32,2.6,3131200.0],["2015-04-28",2.63,2.88,2.5,2.7,4814600.0],["2015-04-29",2.72,2.75,2.5,2.58,2851600.0],["2015-04-30",2.59,2.62,2.17,2.6,4020700.0],["2015-05-01",2.55,2.63,2.36,2.48,1951100.0],["2015-05-04",2.48,2.54,2.38,2.49,1272100.0],["2015-05-05",2.49,2.54,2.44,2.49,1148700.0],["2015-05-06",2.48,2.49,2.31,2.35,1312700.0],["2015-05-07",2.31,2.46,2.17,2.42,1951200.0],["2015-05-08",2.41,2.48,2.31,2.48,1253800.0],["2015-05-11",2.47,2.5,2.32,2.4,1683900.0],["2015-05-12",2.35,2.54,2.33,2.46,1734500.0],["2015-05-13",2.5,2.71,2.46,2.7,2456400.0],["2015-05-14",2.72,2.93,2.7,2.82,3415600.0],["2015-05-15",2.84,2.85,2.7,2.73,1801800.0],["2015-05-18",2.77,2.79,2.61,2.66,1507000.0],["2015-05-19",2.62,2.71,2.56,2.62,1422300.0],["2015-05-20",2.6,2.7,2.59,2.66,1133100.0],["2015-05-21",2.64,2.74,2.59,2.66,1333100.0],["2015-05-22",2.71,2.73,2.6,2.7,769000.0],["2015-05-26",2.69,2.7,2.59,2.61,844300.0],["2015-05-27",2.61,2.71,2.61,2.7,1077700.0],["2015-05-28",2.8,2.95,2.72,2.9,3299900.0],["2015-05-29",2.95,2.99,2.9,2.99,2311800.0],["2015-06-01",2.97,3.0,2.8,2.92,1892200.0],["2015-06-02",2.95,2.98,2.86,2.97,1136600.0],["2015-06-03",2.97,3.0,2.88,2.9,1040500.0],["2015-06-04",2.89,2.93,2.82,2.88,977400.0],["2015-06-05",2.85,2.94,2.82,2.9,727200.0],["2015-06-08",2.93,2.93,2.77,2.8,1211000.0],["2015-06-09",2.82,2.91,2.66,2.67,2189400.0],["2015-06-10",2.67,2.83,2.62,2.79,1312700.0],["2015-06-11",2.83,2.9,2.79,2.85,1130000.0],["2015-06-12",2.86,2.9,2.81,2.89,824000.0],["2015-06-15",2.88,2.88,2.73,2.79,1663000.0],["2015-06-16",2.75,2.83,2.61,2.75,1648300.0],["2015-06-17",2.7,2.7,2.52,2.6,1729800.0],["2015-06-18",2.57,2.61,2.42,2.42,2620700.0],["2015-06-19",2.19,2.19,1.5,1.8,17343500.0],["2015-06-22",2.06,2.39,1.95,2.02,6282300.0],["2015-06-23",2.03,2.06,1.83,1.86,4098300.0],["2015-06-24",1.86,1.89,1.61,1.68,3872900.0],["2015-06-25",1.68,1.71,1.55,1.6,3549100.0],["2015-06-26",1.62,1.69,1.55,1.64,10886800.0],["2015-06-29",1.67,1.69,1.47,1.54,3615400.0],["2015-06-30",1.55,1.61,1.54,1.59,1341400.0],["2015-07-01",1.62,1.69,1.45,1.48,1910200.0],["2015-07-02",1.46,1.48,1.4,1.41,2168000.0],["2015-07-06",1.37,1.38,1.23,1.25,3961700.0],["2015-07-07",1.25,1.3,1.21,1.28,2156600.0],["2015-07-08",1.26,1.28,1.13,1.18,2554300.0],["2015-07-09",1.26,1.29,1.18,1.29,1796900.0],["2015-07-10",1.29,1.35,1.25,1.3,2155900.0],["2015-07-13",1.34,1.35,1.3,1.33,973900.0],["2015-07-14",1.35,1.49,1.33,1.48,1213600.0],["2015-07-15",1.59,1.6,1.46,1.47,2844600.0],["2015-07-16",1.46,1.47,1.4,1.4,657100.0],["2015-07-17",1.42,1.42,1.35,1.36,707200.0],["2015-07-20",1.37,1.37,1.26,1.26,1165000.0],["2015-07-21",1.26,1.41,1.26,1.4,1107000.0],["2015-07-22",1.4,1.48,1.37,1.46,1159300.0],["2015-07-23",1.46,1.48,1.45,1.46,696000.0],["2015-07-24",1.46,1.46,1.34,1.35,794100.0],["2015-07-27",1.37,1.4,1.31,1.31,850000.0],["2015-07-28",1.3,1.34,1.25,1.32,1299000.0],["2015-07-29",1.3,1.34,1.3,1.34,468200.0],["2015-07-30",1.35,1.4,1.35,1.35,555700.0],["2015-07-31",1.35,1.36,1.34,1.34,1072200.0],["2015-08-03",1.32,1.34,1.25,1.25,842200.0],["2015-08-04",1.25,1.28,1.25,1.26,409000.0],["2015-08-05",1.26,1.28,1.25,1.25,292200.0],["2015-08-06",1.26,1.33,1.25,1.32,684100.0],["2015-08-07",1.32,1.36,1.31,1.32,574600.0],["2015-08-10",1.34,1.38,1.28,1.38,702200.0],["2015-08-11",1.37,1.41,1.31,1.33,779900.0],["2015-08-12",1.3,1.32,1.27,1.32,784200.0],["2015-08-13",1.31,1.32,1.25,1.25,995200.0],["2015-08-14",1.25,1.27,1.25,1.26,492800.0],["2015-08-17",1.26,1.26,1.25,1.26,494400.0],["2015-08-18",1.25,1.26,1.22,1.25,565200.0],["2015-08-19",1.24,1.24,1.15,1.17,1186200.0],["2015-08-20",1.17,1.17,1.15,1.16,576200.0],["2015-08-21",1.15,1.17,1.14,1.17,766400.0],["2015-08-24",1.12,1.12,1.01,1.03,2913500.0],["2015-08-25",1.06,1.07,1.03,1.04,922300.0],["2015-08-26",1.04,1.04,0.9,0.95,2533400.0],["2015-08-27",0.99,1.07,0.96,1.07,1157100.0],["2015-08-28",1.07,1.18,1.07,1.15,1190900.0],["2015-08-31",1.15,1.24,1.15,1.24,912700.0],["2015-09-01",1.23,1.25,1.14,1.16,918000.0],["2015-09-02",1.19,1.19,1.11,1.17,681500.0],["2015-09-03",1.17,1.22,1.15,1.18,412600.0],["2015-09-04",1.16,1.16,1.12,1.13,330800.0],["2015-09-08",1.16,1.23,1.13,1.23,782300.0],["2015-09-09",1.26,1.26,1.19,1.2,499900.0],["2015-09-10",1.21,1.21,1.13,1.16,445200.0],["2015-09-11",1.14,1.17,1.1,1.13,531000.0],["2015-09-14",1.11,1.15,1.06,1.07,509900.0],["2015-09-15",1.1,1.15,1.06,1.13,490600.0],["2015-09-16",1.13,1.19,1.11,1.17,502900.0],["2015-09-17",1.16,1.2,1.15,1.2,372600.0],["2015-09-18",1.15,1.19,1.08,1.09,807900.0],["2015-09-21",1.1,1.12,1.09,1.12,477900.0],["2015-09-22",1.1,1.12,1.08,1.1,473500.0],["2015-09-23",1.09,1.12,1.07,1.07,540800.0],["2015-09-24",1.08,1.11,1.08,1.09,448600.0],["2015-09-25",1.11,1.11,1.06,1.06,563000.0],["2015-09-28",1.08,1.1,1.01,1.01,946100.0],["2015-09-29",1.02,1.06,1.0,1.01,999800.0],["2015-09-30",1.0,1.03,0.98,1.0,1040800.0],["2015-10-01",1.01,1.02,1.0,1.0,466700.0],["2015-10-02",0.99,1.12,0.98,1.12,604400.0],["2015-10-05",1.12,1.16,1.07,1.12,618800.0],["2015-10-06",1.11,1.17,1.1,1.17,744700.0],["2015-10-07",1.19,1.22,1.13,1.22,1204500.0],["2015-10-08",1.22,1.24,1.19,1.23,527800.0],["2015-10-09",1.22,1.24,1.2,1.22,369300.0],["2015-10-12",1.23,1.23,1.12,1.15,478300.0],["2015-10-13",1.14,1.19,1.12,1.14,473100.0],["2015-10-14",1.15,1.2,1.15,1.15,641400.0],["2015-10-15",1.16,1.2,1.15,1.18,615000.0],["2015-10-16",1.18,1.2,1.15,1.2,682000.0],["2015-10-19",1.18,1.2,1.12,1.12,713000.0],["2015-10-20",1.11,1.12,1.08,1.11,673300.0],["2015-10-21",1.12,1.14,1.05,1.08,808200.0],["2015-10-22",1.11,1.11,1.07,1.09,544300.0],["2015-10-23",1.1,1.12,1.09,1.12,488300.0],["2015-10-26",1.1,1.11,1.09,1.11,268900.0],["2015-10-27",1.09,1.1,1.07,1.08,418600.0],["2015-10-28",1.08,1.17,1.08,1.14,924300.0],["2015-10-29",1.14,1.16,1.08,1.1,564300.0],["2015-10-30",1.11,1.12,1.06,1.12,443900.0],["2015-11-02",1.09,1.12,1.09,1.11,492800.0],["2015-11-03",1.09,1.13,1.08,1.11,686200.0],["2015-11-04",1.11,1.13,1.09,1.12,446700.0],["2015-11-05",1.11,1.12,1.09,1.11,289900.0],["2015-11-06",1.09,1.1,1.06,1.1,418000.0],["2015-11-09",1.1,1.13,1.07,1.08,340000.0],["2015-11-10",1.08,1.13,1.08,1.1,525000.0],["2015-11-11",1.1,1.12,1.06,1.07,514500.0],["2015-11-12",1.07,1.09,1.06,1.06,387300.0],["2015-11-13",1.06,1.07,1.06,1.06,333200.0],["2015-11-16",1.05,1.15,1.04,1.05,626600.0],["2015-11-17",1.05,1.06,1.03,1.06,382600.0],["2015-11-18",1.05,1.1,1.05,1.08,618500.0],["2015-11-19",1.1,1.14,1.09,1.13,562800.0],["2015-11-20",1.14,1.15,1.04,1.06,878400.0],["2015-11-23",1.07,1.08,1.0,1.02,992500.0],["2015-11-24",1.05,1.06,1.01,1.03,410000.0],["2015-11-25",1.03,1.05,1.01,1.03,706800.0],["2015-11-27",1.02,1.04,1.01,1.04,270600.0],["2015-11-30",1.03,1.09,1.02,1.08,521400.0],["2015-12-01",1.08,1.12,1.07,1.12,753600.0],["2015-12-02",1.11,1.12,1.04,1.06,451900.0],["2015-12-03",1.06,1.11,1.06,1.08,337400.0],["2015-12-04",1.09,1.11,1.06,1.06,381400.0],["2015-12-07",1.06,1.07,1.02,1.03,387200.0],["2015-12-08",1.02,1.04,1.01,1.03,467900.0],["2015-12-09",1.03,1.09,1.02,1.07,484300.0],["2015-12-10",1.07,1.12,1.07,1.11,847200.0],["2015-12-11",1.07,1.1,1.03,1.04,592800.0],["2015-12-14",1.05,1.08,1.03,1.03,612600.0],["2015-12-15",1.04,1.06,1.01,1.02,1230400.0],["2015-12-16",1.02,1.05,1.0,1.02,1129000.0],["2015-12-17",1.01,1.06,0.98,0.98,1275300.0],["2015-12-18",1.0,1.02,0.99,0.99,937600.0],["2015-12-21",0.99,1.03,0.98,0.99,690200.0],["2015-12-22",0.98,1.01,0.98,1.01,720900.0],["2015-12-23",1.01,1.03,1.0,1.02,817200.0],["2015-12-24",1.0,1.02,0.97,1.0,448900.0],["2015-12-28",0.99,1.03,0.99,1.02,584400.0],["2015-12-29",1.02,1.04,1.01,1.02,428500.0],["2015-12-30",1.0,1.04,1.0,1.01,629400.0],["2015-12-31",1.01,1.09,1.01,1.06,1426000.0],["2016-01-04",1.08,1.15,1.06,1.11,1351800.0],["2016-01-05",1.12,1.14,1.03,1.08,828800.0],["2016-01-06",1.07,1.1,1.03,1.08,529800.0],["2016-01-07",1.05,1.06,1.01,1.01,802800.0],["2016-01-08",1.01,1.05,1.0,1.0,615800.0],["2016-01-11",1.01,1.06,1.01,1.01,990800.0],["2016-01-12",1.01,1.03,0.98,0.98,1081200.0],["2016-01-13",0.98,1.0,0.91,0.91,938200.0],["2016-01-14",0.92,0.95,0.68,0.8,1453800.0],["2016-01-15",0.8,0.8,0.68,0.72,1209600.0],["2016-01-19",0.7,0.72,0.7,0.7,642300.0],["2016-01-20",0.7,0.72,0.65,0.69,1222900.0],["2016-01-21",0.68,0.8,0.66,0.78,706300.0],["2016-01-22",0.8,0.86,0.8,0.82,596800.0],["2016-01-25",0.82,0.86,0.82,0.83,335800.0],["2016-01-26",0.84,0.87,0.83,0.84,284800.0],["2016-01-27",0.87,0.88,0.84,0.87,356000.0],["2016-01-28",0.85,0.95,0.84,0.91,419400.0],["2016-01-29",0.93,0.96,0.91,0.96,403700.0],["2016-02-01",0.96,0.99,0.95,0.98,319900.0],["2016-02-02",0.98,1.0,0.9,0.93,410600.0],["2016-02-03",0.93,0.95,0.87,0.91,444000.0],["2016-02-04",0.9,0.93,0.86,0.92,453300.0],["2016-02-05",0.9,0.97,0.87,0.87,404900.0],["2016-02-08",0.86,0.89,0.81,0.82,458900.0],["2016-02-09",0.8,0.85,0.8,0.83,275600.0],["2016-02-10",0.85,0.9,0.83,0.86,519000.0],["2016-02-11",0.87,0.89,0.77,0.82,470200.0],["2016-02-12",0.82,0.9,0.79,0.88,468100.0],["2016-02-16",0.8,0.93,0.8,0.9,844300.0],["2016-02-17",0.9,0.96,0.9,0.93,425700.0],["2016-02-18",0.96,0.97,0.9,0.91,522100.0],["2016-02-19",0.92,0.94,0.9,0.9,440700.0],["2016-02-22",0.9,0.95,0.9,0.92,382500.0],["2016-02-23",0.92,0.93,0.85,0.88,423800.0],["2016-02-24",0.89,0.9,0.83,0.9,351400.0],["2016-02-25",0.9,0.91,0.83,0.86,454900.0],["2016-02-26",0.88,0.9,0.86,0.89,363500.0],["2016-02-29",0.9,0.94,0.84,0.86,678000.0],["2016-03-01",0.86,0.91,0.85,0.9,457800.0],["2016-03-02",0.89,0.93,0.89,0.91,386400.0],["2016-03-03",0.9,0.92,0.85,0.87,523000.0],["2016-03-04",0.87,0.96,0.87,0.92,798300.0],["2016-03-07",0.92,0.92,0.84,0.86,1874200.0],["2016-03-08",0.86,0.86,0.81,0.82,1218800.0],["2016-03-09",0.81,0.82,0.78,0.8,1248400.0],["2016-03-10",0.78,0.82,0.78,0.81,727800.0],["2016-03-11",0.83,0.83,0.78,0.79,650900.0],["2016-03-14",0.79,0.8,0.74,0.79,1112200.0],["2016-03-15",0.79,0.79,0.74,0.74,960200.0],["2016-03-16",0.75,0.79,0.73,0.76,772900.0],["2016-03-17",0.78,0.82,0.75,0.81,1708900.0],["2016-03-18",0.83,0.85,0.8,0.84,787700.0],["2016-03-21",0.83,0.86,0.8,0.81,546500.0],["2016-03-22",0.8,0.82,0.76,0.77,665600.0],["2016-03-23",0.78,0.79,0.75,0.75,537200.0],["2016-03-24",0.75,0.77,0.73,0.73,723600.0],["2016-03-28",0.74,0.76,0.72,0.73,558700.0],["2016-03-29",0.75,0.76,0.72,0.75,702800.0],["2016-03-30",0.75,0.78,0.75,0.76,785600.0],["2016-03-31",0.8,0.81,0.74,0.75,1715800.0],["2016-04-01",0.75,0.78,0.74,0.77,637000.0],["2016-04-04",0.77,0.78,0.73,0.73,569200.0],["2016-04-05",0.73,0.74,0.7,0.7,968200.0],["2016-04-06",0.72,0.74,0.7,0.72,433500.0],["2016-04-07",0.72,0.75,0.71,0.71,419200.0],["2016-04-08",0.71,0.73,0.71,0.72,477700.0],["2016-04-11",0.71,0.73,0.7,0.71,861600.0],["2016-04-12",0.72,0.74,0.7,0.73,856900.0],["2016-04-13",0.73,0.8,0.72,0.77,1303800.0],["2016-04-14",0.79,0.79,0.73,0.75,733600.0],["2016-04-15",0.75,0.77,0.74,0.75,503500.0],["2016-04-18",0.75,0.8,0.75,0.79,667000.0],["2016-04-19",0.8,0.85,0.79,0.8,939800.0],["2016-04-20",0.83,0.83,0.77,0.78,700100.0],["2016-04-21",0.79,0.83,0.77,0.8,518300.0],["2016-04-22",0.79,0.84,0.78,0.81,965700.0],["2016-04-25",0.83,0.84,0.78,0.82,674700.0],["2016-04-26",0.83,0.83,0.79,0.8,332100.0],["2016-04-27",0.8,0.86,0.8,0.85,752700.0],["2016-04-28",0.85,0.85,0.8,0.81,637400.0],["2016-04-29",0.81,0.85,0.8,0.81,715300.0],["2016-05-02",0.81,0.84,0.8,0.83,317400.0],["2016-05-03",0.84,0.84,0.8,0.8,355400.0],["2016-05-04",0.78,0.81,0.76,0.76,677800.0],["2016-05-05",0.79,0.82,0.77,0.78,355200.0],["2016-05-06",0.76,0.79,0.76,0.78,325200.0],["2016-05-09",0.78,0.78,0.75,0.75,406100.0],["2016-05-10",0.75,0.78,0.73,0.77,449900.0],["2016-05-11",0.75,0.79,0.75,0.79,318400.0],["2016-05-12",0.8,0.8,0.75,0.76,425900.0],["2016-05-13",0.77,0.77,0.74,0.75,288200.0],["2016-05-16",0.75,0.79,0.75,0.79,287500.0],["2016-05-17",0.79,0.79,0.75,0.75,308500.0],["2016-05-18",0.78,0.78,0.74,0.74,585700.0],["2016-05-19",0.74,0.74,0.72,0.72,926500.0],["2016-05-20",0.7,0.74,0.69,0.72,1485100.0],["2016-05-23",0.71,0.75,0.7,0.75,460600.0],["2016-05-24",0.75,0.76,0.73,0.73,482800.0],["2016-05-25",0.71,0.79,0.71,0.78,666400.0],["2016-05-26",0.76,0.78,0.75,0.76,351900.0],["2016-05-27",0.78,0.79,0.75,0.77,503800.0],["2016-05-31",0.81,0.81,0.75,0.78,502900.0],["2016-06-01",0.78,0.79,0.76,0.79,233700.0],["2016-06-02",0.79,0.86,0.78,0.81,1653500.0],["2016-06-03",0.84,0.95,0.83,0.93,2550700.0],["2016-06-06",1.0,1.14,0.97,1.12,4997000.0],["2016-06-07",1.18,1.47,1.03,1.08,8566400.0],["2016-06-08",1.11,1.18,0.99,0.99,3500100.0],["2016-06-09",1.01,1.08,0.93,1.0,2058800.0],["2016-06-10",1.0,1.02,0.98,1.0,1195600.0],["2016-06-13",1.0,1.09,1.0,1.06,1287800.0],["2016-06-14",1.07,1.1,1.0,1.01,1182600.0],["2016-06-15",1.0,1.07,1.0,1.02,876900.0],["2016-06-16",1.0,1.01,0.94,0.95,1158400.0],["2016-06-17",0.96,1.01,0.95,0.99,1216400.0],["2016-06-20",1.0,1.02,1.0,1.01,676600.0],["2016-06-21",1.0,1.01,0.94,0.99,791600.0],["2016-06-22",0.97,0.98,0.93,0.93,558900.0],["2016-06-23",0.92,0.98,0.92,0.96,572700.0],["2016-06-24",0.92,0.92,0.85,0.86,10217000.0],["2016-06-27",0.85,0.86,0.81,0.85,1288900.0],["2016-06-28",0.87,0.88,0.81,0.82,917900.0],["2016-06-29",0.85,0.95,0.83,0.85,1229000.0],["2016-06-30",0.88,0.93,0.87,0.88,528000.0],["2016-07-01",0.91,0.96,0.9,0.94,915000.0],["2016-07-05",0.97,0.97,0.9,0.91,603800.0],["2016-07-06",0.92,0.95,0.91,0.91,349000.0],["2016-07-07",0.92,0.96,0.92,0.93,420600.0],["2016-07-08",0.93,0.94,0.92,0.92,328600.0],["2016-07-11",0.92,0.94,0.91,0.92,574200.0],["2016-07-12",0.93,0.98,0.92,0.98,1200900.0],["2016-07-13",0.98,0.98,0.95,0.95,614700.0],["2016-07-14",0.96,0.97,0.94,0.95,278200.0],["2016-07-15",0.95,0.97,0.93,0.94,480200.0],["2016-07-18",0.95,0.96,0.93,0.95,570400.0],["2016-07-19",0.95,0.95,0.92,0.92,387000.0],["2016-07-20",0.92,0.94,0.9,0.91,420200.0],["2016-07-21",0.94,0.96,0.92,0.93,333300.0],["2016-07-22",0.93,0.95,0.93,0.93,168100.0],["2016-07-25",0.92,0.93,0.9,0.9,567000.0],["2016-07-26",0.91,0.93,0.9,0.93,284400.0],["2016-07-27",0.93,0.95,0.92,0.93,410700.0],["2016-07-28",0.94,0.94,0.93,0.93,353200.0],["2016-07-29",0.95,0.96,0.94,0.96,749100.0],["2016-08-01",0.97,1.11,0.96,1.04,2322400.0],["2016-08-02",1.03,1.04,0.9,0.93,1327800.0],["2016-08-03",0.95,1.0,0.94,0.98,331800.0],["2016-08-04",1.0,1.0,0.97,0.99,442400.0],["2016-08-05",0.99,1.0,0.98,0.99,370300.0],["2016-08-08",0.99,1.08,0.99,1.03,1222600.0],["2016-08-09",1.03,1.06,1.01,1.03,848300.0],["2016-08-10",1.04,1.07,1.04,1.06,1001700.0],["2016-08-11",1.08,1.23,1.06,1.2,3267500.0],["2016-08-12",1.23,1.24,1.1,1.12,1757100.0],["2016-08-15",1.11,1.13,1.07,1.07,925800.0],["2016-08-16",1.07,1.12,1.05,1.12,896700.0],["2016-08-17",1.12,1.14,1.08,1.09,541700.0],["2016-08-18",1.1,1.13,1.01,1.08,726300.0],["2016-08-19",1.08,1.08,1.06,1.07,367900.0],["2016-08-22",1.09,1.09,1.04,1.04,377200.0],["2016-08-23",1.07,1.07,1.02,1.05,426300.0],["2016-08-24",1.05,1.14,1.01,1.06,1582500.0],["2016-08-25",1.07,1.07,1.02,1.02,344700.0],["2016-08-26",1.04,1.04,1.01,1.01,361600.0],["2016-08-29",1.01,1.03,1.0,1.01,400700.0],["2016-08-30",1.01,1.07,1.01,1.04,434700.0],["2016-08-31",1.03,1.05,1.0,1.01,280000.0],["2016-09-01",1.01,1.03,1.01,1.02,256500.0],["2016-09-02",1.01,1.06,1.0,1.04,311400.0],["2016-09-06",1.06,1.11,1.05,1.07,874000.0],["2016-09-07",1.15,1.17,1.08,1.1,1541100.0],["2016-09-08",1.15,1.15,1.12,1.14,1070200.0],["2016-09-09",1.15,1.16,1.06,1.06,999300.0],["2016-09-12",1.06,1.08,1.05,1.06,542000.0],["2016-09-13",1.07,1.08,1.05,1.05,448700.0],["2016-09-14",1.07,1.09,1.03,1.03,547400.0],["2016-09-15",1.06,1.06,1.03,1.03,322700.0],["2016-09-16",1.03,1.04,1.0,1.03,968000.0],["2016-09-19",1.03,1.05,1.03,1.04,344000.0],["2016-09-20",1.03,1.07,1.03,1.06,617200.0],["2016-09-21",1.04,1.08,1.04,1.06,449800.0],["2016-09-22",1.08,1.09,1.05,1.08,581100.0],["2016-09-23",1.05,1.08,1.03,1.04,483400.0],["2016-09-26",1.04,1.06,1.04,1.05,238700.0],["2016-09-27",1.03,1.04,1.0,1.01,521900.0],["2016-09-28",1.01,1.05,1.01,1.01,449700.0],["2016-09-29",1.02,1.03,1.0,1.02,800200.0],["2016-09-30",1.0,1.02,0.99,0.99,673600.0],["2016-10-03",0.98,0.99,0.93,0.96,733600.0],["2016-10-04",0.98,0.98,0.91,0.91,780300.0],["2016-10-05",0.91,0.94,0.91,0.94,305500.0],["2016-10-06",0.93,0.93,0.91,0.91,239600.0],["2016-10-07",0.9,0.93,0.9,0.92,399000.0],["2016-10-10",0.93,0.97,0.91,0.96,332100.0],["2016-10-11",0.96,0.96,0.93,0.94,247500.0],["2016-10-12",0.93,0.95,0.92,0.95,228000.0],["2016-10-13",0.92,0.95,0.91,0.93,359500.0],["2016-10-14",0.92,0.94,0.9,0.9,272600.0],["2016-10-17",0.92,0.92,0.9,0.91,308800.0],["2016-10-18",0.91,0.92,0.86,0.89,673800.0],["2016-10-19",0.91,0.94,0.87,0.93,334700.0],["2016-10-20",0.93,0.94,0.91,0.93,171200.0],["2016-10-21",0.91,0.92,0.9,0.9,162100.0],["2016-10-24",0.89,0.93,0.88,0.91,280400.0],["2016-10-25",0.88,0.94,0.88,0.9,488600.0],["2016-10-26",0.9,0.92,0.86,0.86,322500.0],["2016-10-27",0.87,0.91,0.86,0.86,291400.0],["2016-10-28",0.86,0.9,0.86,0.86,287900.0],["2016-10-31",0.88,0.91,0.86,0.9,306900.0],["2016-11-01",0.89,0.91,0.86,0.88,274700.0],["2016-11-02",0.9,0.9,0.85,0.85,361600.0],["2016-11-03",0.85,0.87,0.85,0.86,418100.0],["2016-11-04",0.87,0.88,0.87,0.87,167600.0],["2016-11-07",0.86,0.91,0.86,0.88,315300.0],["2016-11-08",0.87,0.91,0.87,0.89,236000.0],["2016-11-09",0.88,0.92,0.87,0.91,370100.0],["2016-11-10",0.9,0.98,0.9,0.98,701300.0],["2016-11-11",1.0,1.0,0.9,0.92,542200.0],["2016-11-14",0.93,0.97,0.91,0.92,299200.0],["2016-11-15",0.91,0.94,0.91,0.92,181400.0],["2016-11-16",0.91,0.93,0.91,0.92,274200.0],["2016-11-17",0.91,0.96,0.9,0.92,461900.0],["2016-11-18",0.91,0.94,0.9,0.92,384600.0],["2016-11-21",0.91,0.93,0.9,0.92,411400.0],["2016-11-22",0.93,0.94,0.81,0.87,663100.0],["2016-11-23",0.87,0.87,0.84,0.87,756500.0],["2016-11-25",0.87,0.88,0.86,0.86,94300.0],["2016-11-28",0.89,0.89,0.85,0.86,444900.0],["2016-11-29",0.89,0.89,0.82,0.82,755900.0],["2016-11-30",0.85,0.88,0.85,0.88,472900.0],["2016-12-01",0.89,0.89,0.85,0.89,581500.0],["2016-12-02",0.87,0.89,0.86,0.89,441700.0],["2016-12-05",0.88,0.9,0.87,0.89,324300.0],["2016-12-06",0.87,0.92,0.87,0.91,349500.0],["2016-12-07",0.92,1.02,0.92,1.01,2212200.0],["2016-12-08",1.04,1.04,0.95,0.96,880000.0],["2016-12-09",0.98,1.07,0.97,1.07,2053600.0],["2016-12-12",1.08,1.15,1.08,1.1,2226600.0],["2016-12-13",1.12,1.18,0.95,1.0,3976400.0],["2016-12-14",1.06,1.06,0.95,0.95,1191500.0],["2016-12-15",1.0,1.05,0.99,1.02,996400.0],["2016-12-16",1.05,1.09,1.01,1.09,1335800.0],["2016-12-19",1.08,1.1,0.99,0.99,975600.0],["2016-12-20",0.99,1.03,0.95,0.95,909400.0],["2016-12-21",0.96,0.99,0.94,0.95,636400.0],["2016-12-22",0.95,1.08,0.94,0.99,1942500.0],["2016-12-23",1.03,1.07,1.0,1.02,1807600.0],["2016-12-27",1.05,1.09,1.03,1.08,1803100.0],["2016-12-28",1.1,1.15,1.08,1.09,2297800.0],["2016-12-29",1.08,1.14,1.08,1.09,1020100.0],["2016-12-30",1.1,1.14,1.08,1.12,1282200.0],["2017-01-03",1.15,1.3,1.14,1.3,3991500.0],["2017-01-04",1.3,1.34,1.2,1.3,3153900.0],["2017-01-05",1.34,1.4,1.31,1.39,4045900.0],["2017-01-06",1.39,1.39,1.21,1.29,2451000.0],["2017-01-09",1.32,1.35,1.26,1.35,1335400.0],["2017-01-10",1.35,1.55,1.34,1.48,4364400.0],["2017-01-11",1.59,1.75,1.58,1.66,7231200.0],["2017-01-12",1.73,1.79,1.52,1.58,5204200.0],["2017-01-13",1.55,1.72,1.44,1.68,4385300.0],["2017-01-17",1.6,1.7,1.53,1.57,7839200.0],["2017-01-18",1.57,1.63,1.44,1.49,4831000.0],["2017-01-19",1.51,1.62,1.47,1.56,4373300.0],["2017-01-20",1.59,1.62,1.48,1.54,3094800.0],["2017-01-23",1.57,1.61,1.5,1.59,3690800.0],["2017-01-24",1.63,1.82,1.61,1.8,7421400.0],["2017-01-25",1.77,1.8,1.69,1.74,4047800.0],["2017-01-26",1.77,1.78,1.62,1.65,2584600.0],["2017-01-27",1.67,1.7,1.56,1.59,2313100.0],["2017-01-30",1.6,1.64,1.53,1.57,2012500.0],["2017-01-31",1.58,1.62,1.52,1.61,1561500.0],["2017-02-01",1.59,1.66,1.54,1.55,1820100.0],["2017-02-02",1.55,1.55,1.47,1.51,2743400.0],["2017-02-03",1.53,1.61,1.51,1.61,1356900.0],["2017-02-06",1.62,1.65,1.47,1.54,2452800.0],["2017-02-07",1.54,1.59,1.49,1.58,2106900.0],["2017-02-08",1.6,1.66,1.55,1.66,2007300.0],["2017-02-09",1.68,1.76,1.67,1.7,2959400.0],["2017-02-10",1.76,1.76,1.68,1.73,2104400.0],["2017-02-13",1.73,1.76,1.71,1.76,1774400.0],["2017-02-14",1.76,1.92,1.75,1.84,4480500.0],["2017-02-15",1.86,1.92,1.68,1.73,3113400.0],["2017-02-16",1.77,1.77,1.65,1.67,1614000.0],["2017-02-17",1.67,1.7,1.6,1.7,1504000.0],["2017-02-21",1.71,1.73,1.59,1.62,1851000.0],["2017-02-22",1.6,1.69,1.56,1.58,1806700.0],["2017-02-23",1.57,1.6,1.5,1.54,2968600.0],["2017-02-24",1.53,1.6,1.5,1.6,1667900.0],["2017-02-27",1.59,1.62,1.53,1.62,1855100.0],["2017-02-28",1.6,1.6,1.48,1.49,2241300.0],["2017-03-01",1.49,1.53,1.45,1.48,2105800.0],["2017-03-02",1.49,1.52,1.35,1.4,2769300.0],["2017-03-03",1.35,1.4,1.29,1.32,2876600.0],["2017-03-06",1.32,1.35,1.28,1.29,1788900.0],["2017-03-07",1.29,1.4,1.26,1.29,2387000.0],["2017-03-08",1.3,1.4,1.3,1.38,2305800.0],["2017-03-09",1.41,1.44,1.32,1.34,1113600.0],["2017-03-10",1.34,1.37,1.31,1.31,844900.0],["2017-03-13",1.3,1.36,1.28,1.33,1149400.0],["2017-03-14",1.33,1.4,1.32,1.37,1102400.0],["2017-03-15",1.41,1.5,1.4,1.46,1725800.0],["2017-03-16",1.48,1.55,1.47,1.54,1589600.0],["2017-03-17",1.56,1.56,1.44,1.45,1361900.0],["2017-03-20",1.44,1.49,1.44,1.48,651500.0],["2017-03-21",1.49,1.49,1.36,1.38,1015400.0],["2017-03-22",1.35,1.37,1.23,1.31,2635900.0],["2017-03-23",1.29,1.32,1.28,1.29,621000.0],["2017-03-24",1.3,1.35,1.28,1.32,542800.0],["2017-03-27",1.32,1.35,1.29,1.35,706400.0],["2017-03-28",1.35,1.38,1.34,1.35,711600.0],["2017-03-29",1.36,1.44,1.36,1.39,746100.0],["2017-03-30",1.39,1.44,1.37,1.43,692300.0],["2017-03-31",1.43,1.44,1.41,1.42,548300.0],["2017-04-03",1.42,1.42,1.35,1.35,620400.0],["2017-04-04",1.35,1.39,1.34,1.38,405500.0],["2017-04-05",1.39,1.4,1.36,1.39,592000.0],["2017-04-06",1.39,1.45,1.37,1.45,554200.0],["2017-04-07",1.45,1.51,1.42,1.51,1061400.0],["2017-04-10",1.52,1.55,1.48,1.48,1454400.0],["2017-04-11",1.52,1.6,1.5,1.56,1511600.0],["2017-04-12",1.59,1.6,1.45,1.46,2094500.0],["2017-04-13",1.47,1.48,1.4,1.44,1491500.0],["2017-04-17",1.44,1.48,1.43,1.45,773400.0],["2017-04-18",1.45,1.48,1.4,1.43,821900.0],["2017-04-19",1.43,1.44,1.4,1.4,680900.0],["2017-04-20",1.4,1.43,1.39,1.41,615700.0],["2017-04-21",1.41,1.43,1.4,1.41,428700.0],["2017-04-24",1.42,1.47,1.41,1.46,725500.0],["2017-04-25",1.46,1.48,1.4,1.41,705800.0],["2017-04-26",1.43,1.43,1.35,1.35,975700.0],["2017-04-27",1.42,1.43,1.29,1.29,1549800.0],["2017-04-28",1.29,1.32,1.24,1.24,1420000.0],["2017-05-01",1.23,1.28,1.22,1.24,799900.0],["2017-05-02",1.24,1.29,1.23,1.26,612400.0],["2017-05-03",1.25,1.29,1.23,1.25,729500.0],["2017-05-04",1.25,1.27,1.1,1.11,2828400.0],["2017-05-05",1.11,1.2,1.11,1.12,1771900.0],["2017-05-08",1.13,1.22,1.13,1.2,1159600.0],["2017-05-09",1.22,1.35,1.2,1.35,2401000.0],["2017-05-10",1.39,1.42,1.37,1.39,1687600.0],["2017-05-11",1.43,1.48,1.42,1.46,2163500.0],["2017-05-12",1.49,1.54,1.41,1.54,3256300.0],["2017-05-15",1.58,1.58,1.45,1.51,2576000.0],["2017-05-16",1.5,1.51,1.43,1.44,1025400.0],["2017-05-17",1.43,1.45,1.38,1.4,1155100.0],["2017-05-18",1.41,1.44,1.35,1.36,1043300.0],["2017-05-19",1.41,1.44,1.41,1.44,971400.0],["2017-05-22",1.43,1.45,1.41,1.41,440100.0],["2017-05-23",1.41,1.42,1.37,1.38,547000.0],["2017-05-24",1.37,1.4,1.32,1.34,981800.0],["2017-05-25",1.34,1.35,1.29,1.3,1271000.0],["2017-05-26",1.3,1.38,1.29,1.34,802800.0],["2017-05-30",1.39,1.4,1.36,1.38,490500.0],["2017-05-31",1.36,1.39,1.35,1.39,387700.0],["2017-06-01",1.38,1.38,1.31,1.31,623700.0],["2017-06-02",1.33,1.34,1.31,1.32,497800.0],["2017-06-05",1.32,1.34,1.27,1.27,677300.0],["2017-06-06",1.3,1.32,1.28,1.29,797100.0],["2017-06-07",1.3,1.5,1.3,1.49,2361000.0],["2017-06-08",1.5,1.52,1.45,1.51,1862500.0],["2017-06-09",1.52,1.55,1.44,1.46,1130400.0],["2017-06-12",1.46,1.53,1.41,1.42,979000.0],["2017-06-13",1.41,1.47,1.4,1.45,685200.0],["2017-06-14",1.44,1.46,1.39,1.39,765200.0],["2017-06-15",1.38,1.43,1.35,1.36,723500.0],["2017-06-16",1.36,1.38,1.32,1.32,543000.0],["2017-06-19",1.34,1.4,1.34,1.36,916200.0],["2017-06-20",1.4,1.4,1.34,1.35,609100.0],["2017-06-21",1.34,1.38,1.32,1.37,752000.0],["2017-06-22",1.38,1.41,1.35,1.4,1177400.0],["2017-06-23",1.4,1.71,1.4,1.62,14345700.0],["2017-06-26",1.58,1.6,1.47,1.55,2011200.0],["2017-06-27",1.53,1.55,1.49,1.53,1334700.0],["2017-06-28",1.51,1.55,1.47,1.52,1493800.0],["2017-06-29",1.5,1.62,1.5,1.58,2744100.0],["2017-06-30",1.57,1.62,1.54,1.59,1922200.0],["2017-07-03",1.59,1.69,1.57,1.64,1388300.0],["2017-07-05",1.64,1.65,1.56,1.58,1595000.0],["2017-07-06",1.6,1.61,1.51,1.58,1515600.0],["2017-07-07",1.59,1.62,1.52,1.61,1186300.0],["2017-07-10",1.62,1.75,1.62,1.7,4412600.0],["2017-07-11",1.7,1.72,1.62,1.69,1269600.0],["2017-07-12",1.7,1.73,1.65,1.66,762500.0],["2017-07-13",1.65,1.67,1.61,1.64,700600.0],["2017-07-14",1.65,1.69,1.64,1.69,753100.0],["2017-07-17",1.7,1.75,1.69,1.75,2046600.0],["2017-07-18",1.75,1.75,1.64,1.71,1721600.0],["2017-07-19",1.7,1.75,1.69,1.75,1241900.0],["2017-07-20",1.76,1.77,1.68,1.73,1014400.0],["2017-07-21",1.75,1.76,1.65,1.69,1029800.0],["2017-07-24",1.7,1.71,1.66,1.68,821300.0],["2017-07-25",1.7,1.74,1.68,1.69,1102600.0],["2017-07-26",1.71,1.74,1.68,1.69,1087800.0],["2017-07-27",1.7,1.71,1.65,1.66,1026400.0],["2017-07-28",1.65,1.66,1.6,1.61,1027000.0],["2017-07-31",1.61,1.68,1.6,1.6,922000.0],["2017-08-01",1.61,1.64,1.55,1.59,1385800.0],["2017-08-02",1.56,1.61,1.5,1.53,1456200.0],["2017-08-03",1.54,1.54,1.46,1.48,1454800.0],["2017-08-04",1.45,1.48,1.44,1.46,1272900.0],["2017-08-07",1.46,1.47,1.4,1.41,1087300.0],["2017-08-08",1.4,1.44,1.4,1.42,1205200.0],["2017-08-09",1.42,1.48,1.36,1.37,1235400.0],["2017-08-10",1.35,1.37,1.27,1.32,2228900.0],["2017-08-11",1.32,1.34,1.3,1.32,1148200.0],["2017-08-14",1.32,1.4,1.3,1.36,1524200.0],["2017-08-15",1.38,1.42,1.37,1.4,1581800.0],["2017-08-16",1.38,1.41,1.36,1.39,778000.0],["2017-08-17",1.4,1.41,1.31,1.33,1131200.0],["2017-08-18",1.31,1.36,1.31,1.33,1026000.0],["2017-08-21",1.32,1.35,1.3,1.3,760100.0],["2017-08-22",1.29,1.3,1.27,1.28,1268100.0],["2017-08-23",1.27,1.31,1.26,1.3,925600.0],["2017-08-24",1.28,1.36,1.28,1.36,768000.0],["2017-08-25",1.37,1.38,1.3,1.31,668900.0],["2017-08-28",1.31,1.34,1.31,1.31,525900.0],["2017-08-29",1.31,1.34,1.28,1.34,942600.0],["2017-08-30",1.32,1.34,1.3,1.3,545400.0],["2017-08-31",1.31,1.34,1.3,1.32,683300.0],["2017-09-01",1.33,1.34,1.3,1.34,542200.0],["2017-09-05",1.34,1.34,1.29,1.29,759000.0],["2017-09-06",1.31,1.34,1.3,1.31,519600.0],["2017-09-07",1.32,1.34,1.29,1.33,819200.0],["2017-09-08",1.34,1.35,1.3,1.3,540900.0],["2017-09-11",1.3,1.34,1.3,1.32,602200.0],["2017-09-12",1.32,1.39,1.32,1.39,1019900.0],["2017-09-13",1.39,1.4,1.36,1.38,634500.0],["2017-09-14",1.38,1.38,1.34,1.37,590800.0],["2017-09-15",1.38,1.47,1.33,1.35,796500.0],["2017-09-18",1.33,1.38,1.33,1.37,546700.0],["2017-09-19",1.36,1.37,1.34,1.37,408200.0],["2017-09-20",1.35,1.39,1.35,1.36,599500.0],["2017-09-21",1.35,1.37,1.33,1.33,443700.0],["2017-09-22",1.36,1.36,1.32,1.35,481900.0],["2017-09-25",1.36,1.36,1.35,1.36,443600.0],["2017-09-26",1.37,1.4,1.35,1.39,494000.0],["2017-09-27",1.4,1.41,1.38,1.4,743300.0],["2017-09-28",1.4,1.4,1.35,1.39,455200.0],["2017-09-29",1.38,1.39,1.34,1.38,357000.0],["2017-10-02",1.39,1.39,1.35,1.38,375200.0],["2017-10-03",1.38,1.38,1.32,1.32,760700.0],["2017-10-04",1.31,1.33,1.29,1.3,851700.0],["2017-10-05",1.3,1.3,1.27,1.28,665900.0],["2017-10-06",1.28,1.28,1.27,1.28,461600.0],["2017-10-09",1.27,1.27,1.22,1.22,800600.0],["2017-10-10",1.24,1.26,1.23,1.25,570100.0],["2017-10-11",1.25,1.26,1.08,1.2,2036600.0],["2017-10-12",1.21,1.21,1.18,1.19,560300.0],["2017-10-13",1.17,1.23,1.17,1.2,686800.0],["2017-10-16",1.2,1.21,1.15,1.19,673500.0],["2017-10-17",1.17,1.2,1.16,1.17,494000.0],["2017-10-18",1.17,1.22,1.12,1.17,1113800.0],["2017-10-19",1.18,1.23,1.17,1.18,744300.0],["2017-10-20",1.21,1.22,1.18,1.2,646200.0],["2017-10-23",1.19,1.24,1.17,1.18,542300.0],["2017-10-24",1.18,1.21,1.17,1.17,323300.0],["2017-10-25",1.23,1.23,1.12,1.18,966000.0],["2017-10-26",1.19,1.2,1.13,1.14,809800.0],["2017-10-27",1.14,1.18,1.06,1.16,1348400.0],["2017-10-30",1.14,1.18,1.11,1.11,764200.0],["2017-10-31",1.1,1.12,1.05,1.06,1311200.0],["2017-11-01",1.02,1.1,0.96,1.09,3951300.0],["2017-11-02",1.09,1.14,1.04,1.07,1170800.0],["2017-11-03",1.07,1.08,1.05,1.05,676300.0],["2017-11-06",1.05,1.11,1.04,1.11,729800.0],["2017-11-07",1.15,1.15,1.07,1.07,819700.0],["2017-11-08",1.07,1.11,1.05,1.1,699600.0],["2017-11-09",1.32,1.35,1.2,1.3,4896200.0],["2017-11-10",1.37,1.65,1.36,1.42,6300700.0],["2017-11-13",1.5,1.5,1.36,1.38,1794900.0],["2017-11-14",1.36,1.43,1.28,1.3,1446300.0],["2017-11-15",1.3,1.37,1.26,1.36,1354900.0],["2017-11-16",1.4,1.5,1.4,1.45,1867700.0],["2017-11-17",1.47,1.5,1.47,1.49,1587500.0],["2017-11-20",1.5,1.53,1.41,1.44,1330900.0],["2017-11-21",1.47,1.5,1.4,1.47,1020300.0],["2017-11-22",1.49,1.52,1.46,1.46,1519300.0],["2017-11-24",1.46,1.5,1.46,1.49,492300.0],["2017-11-27",1.52,1.52,1.38,1.38,1331400.0],["2017-11-28",1.39,1.4,1.31,1.36,1414100.0],["2017-11-29",1.37,1.45,1.36,1.41,937200.0],["2017-11-30",1.41,1.44,1.32,1.33,1089700.0],["2017-12-01",1.33,1.39,1.3,1.33,746900.0],["2017-12-04",1.39,1.6,1.38,1.49,4896800.0],["2017-12-05",1.55,1.58,1.49,1.55,2393600.0],["2017-12-06",1.56,1.56,1.49,1.54,1703200.0],["2017-12-07",1.54,1.65,1.54,1.65,2498600.0],["2017-12-08",1.69,1.69,1.6,1.61,1899300.0],["2017-12-11",1.63,1.75,1.6,1.74,2468700.0],["2017-12-12",1.75,1.76,1.66,1.68,1307300.0],["2017-12-13",1.68,1.78,1.67,1.78,1618900.0],["2017-12-14",1.78,1.79,1.72,1.73,1407500.0],["2017-12-15",1.72,1.84,1.7,1.84,2970800.0],["2017-12-18",1.84,1.9,1.82,1.84,2366500.0],["2017-12-19",1.89,1.9,1.83,1.87,1703800.0],["2017-12-20",1.9,1.98,1.85,1.92,2410100.0],["2017-12-21",1.93,1.95,1.88,1.89,1426100.0],["2017-12-22",1.88,1.9,1.75,1.8,1939000.0],["2017-12-26",1.8,1.91,1.8,1.87,1188400.0],["2017-12-27",1.88,1.91,1.85,1.86,1135500.0],["2017-12-28",1.88,1.89,1.7,1.72,1810200.0],["2017-12-29",1.72,1.82,1.7,1.77,1384500.0],["2018-01-02",1.8,1.91,1.8,1.9,1294200.0],["2018-01-03",1.92,1.95,1.83,1.85,1661400.0],["2018-01-04",1.87,1.95,1.81,1.94,1439100.0],["2018-01-05",1.95,1.98,1.88,1.98,1267600.0],["2018-01-08",1.98,2.0,1.9,1.91,1295300.0],["2018-01-09",1.93,1.93,1.77,1.8,1463700.0],["2018-01-10",1.88,1.88,1.67,1.77,2308500.0],["2018-01-11",1.77,1.79,1.67,1.69,2052300.0],["2018-01-12",1.69,1.76,1.69,1.72,1122100.0],["2018-01-16",1.75,1.77,1.56,1.63,2269000.0],["2018-01-17",1.62,1.69,1.6,1.67,1195500.0],["2018-01-18",1.68,1.7,1.61,1.61,810900.0],["2018-01-19",1.6,1.65,1.59,1.64,688000.0],["2018-01-22",1.65,1.65,1.57,1.62,1252600.0],["2018-01-23",1.61,1.67,1.58,1.66,953000.0],["2018-01-24",1.67,1.69,1.58,1.63,1746000.0],["2018-01-25",1.63,1.63,1.55,1.59,1204900.0],["2018-01-26",1.58,1.62,1.55,1.57,716100.0],["2018-01-29",1.58,1.61,1.55,1.55,818000.0],["2018-01-30",1.55,1.57,1.5,1.56,1253300.0],["2018-01-31",1.56,1.57,1.5,1.57,1422700.0],["2018-02-01",1.57,1.57,1.48,1.48,1292300.0],["2018-02-02",1.48,1.51,1.45,1.45,1332500.0],["2018-02-05",1.42,1.5,1.4,1.4,1172900.0],["2018-02-06",1.4,1.49,1.4,1.48,1193300.0],["2018-02-07",1.5,1.5,1.41,1.41,728200.0],["2018-02-08",1.41,1.47,1.32,1.35,1331500.0],["2018-02-09",1.35,1.4,1.29,1.32,2126300.0],["2018-02-12",1.35,1.37,1.27,1.27,2589900.0],["2018-02-13",1.3,1.4,1.28,1.38,1021500.0],["2018-02-14",1.39,1.5,1.36,1.49,1553400.0],["2018-02-15",1.51,1.51,1.42,1.48,687100.0],["2018-02-16",1.46,1.49,1.41,1.43,623800.0],["2018-02-20",1.43,1.44,1.37,1.41,893500.0],["2018-02-21",1.4,1.42,1.37,1.38,647300.0],["2018-02-22",1.4,1.42,1.36,1.39,364500.0],["2018-02-23",1.38,1.42,1.37,1.42,498800.0],["2018-02-26",1.42,1.43,1.36,1.42,661500.0],["2018-02-27",1.43,1.44,1.37,1.38,517600.0],["2018-02-28",1.38,1.38,1.3,1.3,903100.0],["2018-03-01",1.3,1.34,1.29,1.29,797800.0],["2018-03-02",1.27,1.39,1.27,1.38,649500.0],["2018-03-05",1.35,1.37,1.3,1.33,997000.0],["2018-03-06",1.35,1.39,1.32,1.38,607700.0],["2018-03-07",1.34,1.4,1.32,1.36,1095700.0],["2018-03-08",1.34,1.36,1.31,1.32,533200.0],["2018-03-09",1.32,1.4,1.32,1.4,698100.0],["2018-03-12",1.38,1.4,1.3,1.36,680200.0],["2018-03-13",1.36,1.36,1.33,1.34,456400.0],["2018-03-14",1.34,1.38,1.3,1.36,1003800.0],["2018-03-15",1.34,1.36,1.31,1.32,822000.0],["2018-03-16",1.32,1.36,1.31,1.34,1088100.0],["2018-03-19",1.35,1.36,1.31,1.33,646000.0],["2018-03-20",1.32,1.34,1.3,1.32,979500.0],["2018-03-21",1.31,1.35,1.31,1.35,629000.0],["2018-03-22",1.35,1.37,1.3,1.33,732400.0],["2018-03-23",1.32,1.38,1.3,1.3,1989700.0],["2018-03-26",1.3,1.34,1.28,1.29,774000.0],["2018-03-27",1.3,1.31,1.26,1.26,750200.0],["2018-03-28",1.25,1.29,1.22,1.26,1053800.0],["2018-03-29",1.27,1.32,1.26,1.31,1030200.0],["2018-04-02",1.32,1.34,1.27,1.28,827800.0],["2018-04-03",1.27,1.34,1.26,1.32,858700.0],["2018-04-04",1.32,1.35,1.3,1.35,763100.0],["2018-04-05",1.29,1.42,1.29,1.41,1449900.0],["2018-04-06",1.4,1.44,1.39,1.39,668800.0],["2018-04-09",1.32,1.48,1.32,1.48,1008400.0],["2018-04-10",1.47,1.5,1.41,1.5,743300.0],["2018-04-11",1.5,1.51,1.47,1.5,730500.0],["2018-04-12",1.52,1.55,1.47,1.53,670200.0],["2018-04-13",1.52,1.54,1.48,1.49,568300.0],["2018-04-16",1.5,1.66,1.49,1.64,2627400.0],["2018-04-17",1.68,1.74,1.61,1.69,2607500.0],["2018-04-18",1.71,1.74,1.62,1.7,1474600.0],["2018-04-19",1.72,1.72,1.61,1.62,1015600.0],["2018-04-20",1.61,1.65,1.51,1.6,1593200.0],["2018-04-23",1.61,1.61,1.51,1.54,783500.0],["2018-04-24",1.53,1.55,1.51,1.54,679300.0],["2018-04-25",1.51,1.56,1.45,1.46,1099700.0],["2018-04-26",1.48,1.54,1.44,1.53,694000.0],["2018-04-27",1.51,1.54,1.49,1.52,403300.0],["2018-04-30",1.52,1.56,1.5,1.51,511200.0],["2018-05-01",1.52,1.62,1.48,1.61,1177400.0],["2018-05-02",1.62,1.7,1.59,1.7,1580400.0],["2018-05-03",1.7,1.7,1.56,1.64,1370300.0],["2018-05-04",1.62,1.68,1.59,1.64,849000.0],["2018-05-07",1.6,1.69,1.56,1.56,1064400.0],["2018-05-08",1.56,1.6,1.53,1.56,790300.0],["2018-05-09",1.56,1.65,1.54,1.61,894400.0],["2018-05-10",1.62,1.66,1.6,1.62,478600.0],["2018-05-11",1.62,1.66,1.57,1.63,711200.0],["2018-05-14",1.66,1.66,1.6,1.62,791600.0],["2018-05-15",1.64,1.64,1.51,1.53,933000.0],["2018-05-16",1.53,1.57,1.53,1.55,741100.0],["2018-05-17",1.55,1.58,1.53,1.57,483800.0],["2018-05-18",1.58,1.64,1.56,1.6,993300.0],["2018-05-21",1.6,1.65,1.6,1.64,601100.0],["2018-05-22",1.61,1.64,1.58,1.58,1098700.0],["2018-05-23",1.58,1.64,1.56,1.62,533400.0],["2018-05-24",1.63,1.69,1.63,1.65,1175100.0],["2018-05-25",1.64,1.66,1.6,1.63,770400.0],["2018-05-29",1.6,1.62,1.53,1.55,914900.0],["2018-05-30",1.55,1.6,1.54,1.56,510000.0],["2018-05-31",1.56,1.59,1.5,1.5,666000.0],["2018-06-01",1.51,1.6,1.51,1.59,1102200.0],["2018-06-04",1.6,1.68,1.58,1.66,1702500.0],["2018-06-05",1.67,1.8,1.65,1.79,3299400.0],["2018-06-06",1.8,1.8,1.71,1.73,1321600.0],["2018-06-07",1.75,1.78,1.68,1.71,640200.0],["2018-06-08",1.69,1.78,1.69,1.72,882500.0],["2018-06-11",1.74,1.77,1.63,1.67,1708200.0],["2018-06-12",1.63,1.66,1.61,1.64,913700.0],["2018-06-13",1.65,1.67,1.62,1.66,595300.0],["2018-06-14",1.66,1.7,1.63,1.63,900600.0],["2018-06-15",1.63,1.67,1.6,1.63,1422200.0],["2018-06-18",1.61,1.65,1.58,1.59,696900.0],["2018-06-19",1.58,1.62,1.55,1.55,899900.0],["2018-06-20",1.56,1.63,1.55,1.62,1308700.0],["2018-06-21",1.62,1.69,1.6,1.67,1319300.0],["2018-06-22",1.67,1.76,1.66,1.76,3888700.0],["2018-06-25",1.75,1.76,1.64,1.71,1291300.0],["2018-06-26",1.69,1.74,1.62,1.64,1215900.0],["2018-06-27",1.62,1.7,1.61,1.64,1080400.0],["2018-06-28",1.63,1.64,1.55,1.58,1393800.0],["2018-06-29",1.59,1.62,1.56,1.61,1702800.0],["2018-07-02",1.6,1.61,1.56,1.59,972700.0],["2018-07-03",1.6,1.67,1.58,1.64,781000.0],["2018-07-05",1.66,1.68,1.63,1.67,925500.0],["2018-07-06",1.67,1.7,1.64,1.68,848000.0],["2018-07-09",1.69,1.7,1.6,1.62,664200.0],["2018-07-10",1.62,1.64,1.6,1.61,565900.0],["2018-07-11",1.6,1.63,1.6,1.62,519100.0],["2018-07-12",1.64,1.64,1.6,1.62,314300.0],["2018-07-13",1.63,1.64,1.58,1.6,466300.0],["2018-07-16",1.59,1.59,1.53,1.56,1139700.0],["2018-07-17",1.56,1.6,1.54,1.54,802500.0],["2018-07-18",1.62,1.68,1.57,1.61,3039100.0],["2018-07-19",1.61,1.63,1.51,1.52,1943300.0],["2018-07-20",1.53,1.67,1.52,1.66,2086600.0],["2018-07-23",1.67,1.67,1.54,1.56,2100900.0],["2018-07-24",1.59,1.6,1.51,1.55,1545700.0],["2018-07-25",1.58,1.58,1.51,1.53,1499900.0],["2018-07-26",1.54,1.67,1.54,1.66,2738000.0],["2018-07-27",1.68,1.72,1.56,1.65,2215000.0],["2018-07-30",1.67,1.69,1.61,1.62,1488300.0],["2018-07-31",1.62,1.7,1.6,1.65,1587500.0],["2018-08-01",1.67,1.7,1.65,1.68,908200.0],["2018-08-02",1.68,1.8,1.65,1.75,1962100.0],["2018-08-03",1.75,1.85,1.74,1.77,1804900.0],["2018-08-06",1.79,1.89,1.78,1.83,2243700.0],["2018-08-07",1.82,1.86,1.77,1.78,1238700.0],["2018-08-08",1.79,1.81,1.72,1.74,927200.0],["2018-08-09",1.75,1.8,1.74,1.76,647200.0],["2018-08-10",1.76,1.77,1.71,1.71,615700.0],["2018-08-13",1.72,1.73,1.6,1.62,1262700.0],["2018-08-14",1.61,1.72,1.61,1.7,1366600.0],["2018-08-15",1.7,1.73,1.57,1.61,1164600.0],["2018-08-16",1.63,1.65,1.6,1.62,694300.0],["2018-08-17",1.62,1.64,1.6,1.61,328300.0],["2018-08-20",1.61,1.67,1.6,1.66,641000.0],["2018-08-21",1.67,1.7,1.66,1.69,652500.0],["2018-08-22",1.69,1.71,1.66,1.69,629400.0],["2018-08-23",1.68,1.69,1.65,1.67,341200.0],["2018-08-24",1.67,1.67,1.62,1.63,620500.0],["2018-08-27",1.62,1.68,1.62,1.67,753100.0],["2018-08-28",1.67,1.7,1.64,1.65,260500.0],["2018-08-29",1.64,1.71,1.63,1.7,535500.0],["2018-08-30",1.7,1.73,1.64,1.67,615900.0],["2018-08-31",1.69,1.72,1.66,1.71,581800.0],["2018-09-04",1.7,1.73,1.67,1.69,651500.0],["2018-09-05",1.7,1.71,1.63,1.64,662600.0],["2018-09-06",1.65,1.68,1.61,1.62,569800.0],["2018-09-07",1.63,1.65,1.62,1.64,547700.0],["2018-09-10",1.65,1.67,1.6,1.62,664100.0],["2018-09-11",1.61,1.62,1.6,1.6,505700.0],["2018-09-12",1.61,1.73,1.61,1.7,1198400.0],["2018-09-13",1.7,1.8,1.68,1.79,2113100.0],["2018-09-14",1.8,1.8,1.74,1.75,1087400.0],["2018-09-17",1.75,1.79,1.72,1.73,623000.0],["2018-09-18",1.73,1.78,1.7,1.74,411100.0],["2018-09-19",1.75,1.78,1.71,1.72,1068900.0],["2018-09-20",1.74,1.77,1.71,1.75,901700.0],["2018-09-21",1.75,1.78,1.67,1.71,2137000.0],["2018-09-24",1.7,1.72,1.65,1.68,945900.0],["2018-09-25",1.67,1.7,1.65,1.65,756500.0],["2018-09-26",1.65,1.68,1.62,1.62,814600.0],["2018-09-27",1.63,1.71,1.63,1.68,1057900.0],["2018-09-28",1.68,1.72,1.66,1.72,912100.0],["2018-10-01",1.62,1.63,1.52,1.54,4746000.0],["2018-10-02",1.55,1.58,1.54,1.55,1812500.0],["2018-10-03",1.57,1.57,1.52,1.54,1735300.0],["2018-10-04",1.55,1.59,1.53,1.54,1723800.0],["2018-10-05",1.56,1.57,1.54,1.55,999500.0],["2018-10-08",1.54,1.56,1.53,1.54,803200.0],["2018-10-09",1.53,1.56,1.52,1.52,799900.0],["2018-10-10",1.56,1.56,1.43,1.43,2373400.0],["2018-10-11",1.41,1.47,1.39,1.44,1910600.0],["2018-10-12",1.53,1.54,1.45,1.45,2229500.0],["2018-10-15",1.52,1.52,1.45,1.48,1050200.0],["2018-10-16",1.48,1.53,1.45,1.48,1760100.0],["2018-10-17",1.48,1.5,1.39,1.45,2053300.0],["2018-10-18",1.42,1.47,1.39,1.39,1065500.0],["2018-10-19",1.39,1.42,1.36,1.36,906100.0],["2018-10-22",1.36,1.4,1.34,1.37,893000.0],["2018-10-23",1.34,1.35,1.29,1.29,1087400.0],["2018-10-24",1.29,1.32,1.28,1.28,961400.0],["2018-10-25",1.28,1.33,1.2,1.31,1703000.0],["2018-10-26",1.31,1.31,1.2,1.21,1342100.0],["2018-10-29",1.21,1.3,1.21,1.24,1621500.0],["2018-10-30",1.23,1.3,1.22,1.29,881500.0],["2018-10-31",1.32,1.34,1.3,1.33,1185500.0],["2018-11-01",1.34,1.39,1.32,1.33,1143400.0],["2018-11-02",1.36,1.36,1.32,1.33,885500.0],["2018-11-05",1.35,1.44,1.33,1.42,1616800.0],["2018-11-06",1.45,1.5,1.38,1.4,1586000.0],["2018-11-07",1.42,1.49,1.4,1.47,1548800.0],["2018-11-08",1.48,1.51,1.4,1.41,769300.0],["2018-11-09",1.41,1.42,1.33,1.33,1176200.0],["2018-11-12",1.35,1.37,1.27,1.27,1371100.0],["2018-11-13",1.28,1.32,1.25,1.26,1252800.0],["2018-11-14",1.26,1.3,1.24,1.24,908200.0],["2018-11-15",1.26,1.3,1.23,1.3,856000.0],["2018-11-16",1.31,1.34,1.25,1.26,1000200.0],["2018-11-19",1.26,1.3,1.24,1.26,956200.0],["2018-11-20",1.26,1.29,1.2,1.21,1163200.0],["2018-11-21",1.22,1.3,1.22,1.29,982100.0],["2018-11-23",1.29,1.31,1.25,1.3,450800.0],["2018-11-26",1.34,1.34,1.29,1.33,1191800.0],["2018-11-27",1.33,1.34,1.27,1.29,824600.0],["2018-11-28",1.32,1.37,1.28,1.36,1140900.0],["2018-11-29",1.38,1.38,1.3,1.3,720500.0],["2018-11-30",1.31,1.35,1.3,1.32,648800.0],["2018-12-03",1.35,1.36,1.29,1.3,934400.0],["2018-12-04",1.31,1.33,1.24,1.26,919600.0],["2018-12-06",1.27,1.28,1.23,1.28,850200.0],["2018-12-07",1.3,1.33,1.26,1.3,908800.0],["2018-12-10",1.29,1.3,1.21,1.23,1370700.0],["2018-12-11",1.24,1.27,1.21,1.23,1214600.0],["2018-12-12",1.23,1.3,1.23,1.29,821100.0],["2018-12-13",1.3,1.31,1.26,1.28,719000.0],["2018-12-14",1.26,1.3,1.25,1.27,723000.0],["2018-12-17",1.29,1.3,1.2,1.2,1536700.0],["2018-12-18",1.21,1.24,1.2,1.2,908600.0],["2018-12-19",1.2,1.22,1.14,1.16,1542700.0],["2018-12-20",1.2,1.25,1.12,1.15,1672100.0],["2018-12-21",1.14,1.18,1.13,1.18,2851600.0],["2018-12-24",1.16,1.22,1.15,1.18,451000.0],["2018-12-26",1.17,1.26,1.14,1.24,1122200.0],["2018-12-27",1.22,1.24,1.16,1.24,1117700.0],["2018-12-28",1.24,1.24,1.17,1.2,1132900.0],["2018-12-31",1.21,1.25,1.16,1.25,1180600.0],["2019-01-02",1.24,1.28,1.21,1.28,879300.0],["2019-01-03",1.28,1.28,1.22,1.25,927600.0],["2019-01-04",1.24,1.33,1.23,1.3,1426700.0],["2019-01-07",1.3,1.32,1.27,1.32,895000.0],["2019-01-08",1.32,1.32,1.26,1.29,942100.0],["2019-01-09",1.3,1.35,1.29,1.34,1278300.0],["2019-01-10",1.35,1.35,1.32,1.34,648900.0],["2019-01-11",1.34,1.34,1.28,1.3,978000.0],["2019-01-14",1.31,1.32,1.27,1.3,556100.0],["2019-01-15",1.3,1.32,1.27,1.27,761600.0],["2019-01-16",1.3,1.33,1.27,1.29,669600.0],["2019-01-17",1.3,1.32,1.27,1.29,698200.0],["2019-01-18",1.29,1.32,1.28,1.29,458200.0],["2019-01-22",1.3,1.3,1.21,1.26,1417800.0],["2019-01-23",1.25,1.27,1.23,1.23,681100.0],["2019-01-24",1.23,1.25,1.22,1.24,312900.0],["2019-01-25",1.26,1.29,1.23,1.29,748100.0],["2019-01-28",1.29,1.3,1.26,1.28,773300.0],["2019-01-29",1.26,1.31,1.26,1.27,537700.0],["2019-01-30",1.27,1.32,1.26,1.3,1831800.0],["2019-01-31",1.31,1.33,1.28,1.3,1359800.0],["2019-02-01",1.31,1.32,1.27,1.3,739900.0],["2019-02-04",1.32,1.33,1.29,1.33,720700.0],["2019-02-05",1.34,1.46,1.33,1.45,2148200.0],["2019-02-06",1.46,1.47,1.38,1.4,1120200.0],["2019-02-07",1.41,1.41,1.3,1.33,1183100.0],["2019-02-08",1.34,1.36,1.3,1.34,676400.0],["2019-02-11",1.35,1.39,1.31,1.33,974600.0],["2019-02-12",1.36,1.36,1.31,1.35,627700.0],["2019-02-13",1.38,1.38,1.32,1.34,529200.0],["2019-02-14",1.35,1.37,1.33,1.36,755300.0],["2019-02-15",1.37,1.41,1.35,1.4,983000.0],["2019-02-19",1.39,1.44,1.37,1.44,902800.0],["2019-02-20",1.44,1.45,1.38,1.39,766900.0],["2019-02-21",1.4,1.44,1.34,1.36,1338500.0],["2019-02-22",1.37,1.4,1.32,1.33,1532100.0],["2019-02-25",1.35,1.37,1.32,1.32,1057500.0],["2019-02-26",1.31,1.34,1.3,1.31,809200.0],["2019-02-27",1.32,1.33,1.28,1.31,926400.0],["2019-02-28",1.31,1.31,1.25,1.26,1105100.0],["2019-03-01",1.28,1.28,1.25,1.26,1105700.0],["2019-03-04",1.26,1.27,1.22,1.24,1061700.0],["2019-03-05",1.23,1.26,1.22,1.23,880400.0],["2019-03-06",1.25,1.26,1.21,1.22,1391400.0],["2019-03-07",1.22,1.25,1.21,1.24,644700.0],["2019-03-08",1.24,1.25,1.21,1.24,810200.0],["2019-03-11",1.26,1.27,1.24,1.27,754500.0],["2019-03-12",1.27,1.31,1.25,1.28,985800.0],["2019-03-13",1.3,1.32,1.29,1.29,1581900.0],["2019-03-14",1.29,1.35,1.28,1.33,1850700.0],["2019-03-15",1.33,1.41,1.33,1.41,2610400.0],["2019-03-18",1.42,1.42,1.36,1.37,1366300.0],["2019-03-19",1.39,1.4,1.37,1.38,1571300.0],["2019-03-20",1.4,1.44,1.39,1.42,1843300.0],["2019-03-21",1.43,1.43,1.36,1.38,1164900.0],["2019-03-22",1.38,1.39,1.28,1.32,2310000.0],["2019-03-25",1.32,1.39,1.31,1.36,1535400.0],["2019-03-26",1.38,1.43,1.37,1.42,1766600.0],["2019-03-27",1.43,1.44,1.36,1.39,1303800.0],["2019-03-28",1.4,1.43,1.38,1.42,717700.0],["2019-03-29",1.43,1.45,1.4,1.4,1373800.0],["2019-04-01",1.42,1.51,1.4,1.49,2983700.0],["2019-04-02",1.51,1.55,1.49,1.52,2332300.0],["2019-04-03",1.55,1.55,1.46,1.47,1287500.0],["2019-04-04",1.45,1.5,1.41,1.48,651600.0],["2019-04-05",1.5,1.51,1.48,1.49,1256400.0],["2019-04-08",1.49,1.54,1.48,1.53,1700900.0],["2019-04-09",1.54,1.55,1.49,1.51,1159500.0],["2019-04-10",1.51,1.58,1.5,1.56,1786300.0],["2019-04-11",1.55,1.57,1.44,1.44,1607500.0],["2019-04-12",1.48,1.48,1.37,1.4,1975900.0],["2019-04-15",1.43,1.43,1.35,1.36,1130800.0],["2019-04-16",1.37,1.4,1.36,1.36,773800.0],["2019-04-17",1.36,1.39,1.34,1.36,766500.0],["2019-04-18",1.35,1.39,1.32,1.38,1114000.0],["2019-04-22",1.38,1.4,1.35,1.37,521600.0],["2019-04-23",1.38,1.44,1.38,1.42,948000.0],["2019-04-24",1.43,1.43,1.35,1.37,821300.0],["2019-04-25",1.37,1.41,1.35,1.37,605400.0],["2019-04-26",1.38,1.4,1.35,1.38,415600.0],["2019-04-29",1.39,1.41,1.37,1.39,506500.0],["2019-04-30",1.4,1.42,1.37,1.41,875000.0],["2019-05-01",1.4,1.48,1.37,1.44,1886600.0],["2019-05-02",1.43,1.44,1.38,1.4,704500.0],["2019-05-03",1.4,1.48,1.4,1.46,745000.0],["2019-05-06",1.4,1.46,1.4,1.45,1012500.0],["2019-05-07",1.46,1.46,1.41,1.41,767500.0],["2019-05-08",1.44,1.47,1.41,1.43,677500.0],["2019-05-09",1.41,1.43,1.36,1.38,1298100.0],["2019-05-10",1.38,1.4,1.36,1.38,767600.0],["2019-05-13",1.4,1.4,1.35,1.36,1127200.0],["2019-05-14",1.38,1.39,1.35,1.39,973000.0],["2019-05-15",1.39,1.42,1.37,1.39,1319600.0],["2019-05-16",1.4,1.42,1.38,1.41,981900.0],["2019-05-17",1.41,1.42,1.38,1.4,1146600.0],["2019-05-20",1.36,1.4,1.35,1.36,837400.0],["2019-05-21",1.36,1.39,1.34,1.37,801200.0],["2019-05-22",1.37,1.38,1.3,1.33,1049900.0],["2019-05-23",1.32,1.34,1.3,1.32,561800.0],["2019-05-24",1.32,1.37,1.31,1.34,1251300.0],["2019-05-28",1.38,1.38,1.29,1.3,1035800.0],["2019-05-29",1.3,1.36,1.26,1.32,954800.0],["2019-05-30",1.32,1.35,1.28,1.34,695700.0],["2019-05-31",1.34,1.36,1.3,1.35,957400.0],["2019-06-03",1.36,1.37,1.34,1.35,1175800.0],["2019-06-04",1.36,1.36,1.33,1.35,984100.0],["2019-06-05",1.35,1.35,1.31,1.33,932900.0],["2019-06-06",1.32,1.33,1.27,1.29,1275800.0],["2019-06-07",1.31,1.33,1.28,1.29,820400.0],["2019-06-10",1.3,1.32,1.28,1.3,594400.0],["2019-06-11",1.3,1.31,1.29,1.31,690100.0],["2019-06-12",1.32,1.32,1.29,1.3,462400.0],["2019-06-13",1.29,1.33,1.29,1.31,1144200.0],["2019-06-14",1.3,1.35,1.29,1.34,1147200.0],["2019-06-17",1.33,1.35,1.29,1.3,960000.0],["2019-06-18",1.29,1.31,1.28,1.3,1173900.0],["2019-06-19",1.29,1.33,1.28,1.3,1118800.0],["2019-06-20",1.3,1.36,1.3,1.34,2510500.0],["2019-06-21",1.34,1.37,1.31,1.36,2323500.0],["2019-06-24",1.37,1.37,1.32,1.32,718500.0],["2019-06-25",1.34,1.35,1.31,1.32,1251500.0],["2019-06-26",1.33,1.35,1.3,1.3,766200.0],["2019-06-27",1.31,1.35,1.3,1.34,1159200.0],["2019-06-28",1.34,1.4,1.32,1.37,4243400.0],["2019-07-01",1.4,1.41,1.35,1.36,827300.0],["2019-07-02",1.36,1.37,1.31,1.31,1169900.0],["2019-07-03",1.34,1.37,1.34,1.34,722700.0],["2019-07-05",1.36,1.39,1.32,1.34,1279800.0],["2019-07-08",1.35,1.36,1.3,1.32,1851700.0],["2019-07-09",1.34,1.44,1.31,1.41,2250900.0],["2019-07-10",1.43,1.48,1.41,1.43,1939700.0],["2019-07-11",1.46,1.47,1.41,1.44,1085900.0],["2019-07-12",1.44,1.45,0.91,1.07,15813200.0],["2019-07-15",1.2,1.21,1.08,1.14,5716800.0],["2019-07-16",1.14,1.15,1.08,1.11,2643300.0],["2019-07-17",1.13,1.14,1.08,1.1,1654700.0],["2019-07-18",1.1,1.11,1.0,1.03,2933600.0],["2019-07-19",1.01,1.09,1.01,1.06,1912300.0],["2019-07-22",1.06,1.08,1.02,1.03,1297100.0],["2019-07-23",1.01,1.02,0.98,0.99,2177300.0],["2019-07-24",1.01,1.01,0.95,0.97,1450500.0],["2019-07-25",0.96,0.97,0.92,0.92,1784200.0],["2019-07-26",0.95,0.98,0.92,0.96,2136700.0],["2019-07-29",0.98,0.98,0.93,0.94,1855400.0],["2019-07-30",0.96,0.98,0.92,0.96,1357100.0],["2019-07-31",0.98,1.02,0.96,0.99,2143600.0],["2019-08-01",0.97,1.0,0.96,0.96,1211400.0],["2019-08-02",0.96,0.98,0.93,0.94,1549900.0],["2019-08-05",0.95,0.96,0.92,0.92,1100100.0],["2019-08-06",0.95,0.95,0.89,0.91,1889200.0],["2019-08-07",0.91,0.91,0.86,0.87,1781000.0],["2019-08-08",0.87,0.95,0.87,0.93,1325100.0],["2019-08-09",0.93,0.94,0.91,0.92,671900.0],["2019-08-12",0.92,0.92,0.89,0.91,942300.0],["2019-08-13",0.91,0.94,0.89,0.94,557500.0],["2019-08-14",0.94,0.97,0.9,0.93,1433400.0],["2019-08-15",0.92,0.95,0.86,0.87,881100.0],["2019-08-16",0.89,0.91,0.83,0.87,1335900.0],["2019-08-19",0.87,0.9,0.86,0.88,749600.0],["2019-08-20",0.91,0.95,0.88,0.94,1417100.0],["2019-08-21",0.96,0.96,0.92,0.92,481400.0],["2019-08-22",0.94,0.97,0.89,0.89,576500.0],["2019-08-23",0.9,0.91,0.86,0.88,1336600.0],["2019-08-26",0.9,0.92,0.86,0.89,765500.0],["2019-08-27",0.89,0.9,0.87,0.89,850800.0],["2019-08-28",0.87,0.92,0.87,0.92,781300.0],["2019-08-29",0.91,0.96,0.9,0.92,523300.0],["2019-08-30",0.94,0.95,0.91,0.94,755000.0],["2019-09-03",0.95,1.01,0.92,0.96,1724200.0],["2019-09-04",0.97,0.99,0.94,0.95,479100.0],["2019-09-05",0.96,0.98,0.93,0.97,546100.0],["2019-09-06",0.96,1.04,0.95,1.0,2053200.0],["2019-09-09",1.01,1.01,0.94,0.95,772600.0],["2019-09-10",0.95,0.98,0.95,0.97,625100.0],["2019-09-11",0.97,1.01,0.96,1.01,730400.0],["2019-09-12",0.99,1.01,0.96,0.98,716700.0],["2019-09-13",0.99,1.03,0.99,1.02,788400.0],["2019-09-16",1.03,1.04,0.97,0.98,888500.0],["2019-09-17",0.98,1.01,0.97,1.0,426600.0],["2019-09-18",1.01,1.02,0.96,0.97,573800.0],["2019-09-19",0.99,1.0,0.96,0.97,374700.0],["2019-09-20",0.98,1.0,0.97,0.98,636700.0],["2019-09-23",0.98,1.0,0.97,0.98,320900.0],["2019-09-24",0.98,0.99,0.95,0.97,450600.0],["2019-09-25",0.97,1.0,0.96,1.0,637200.0],["2019-09-26",1.0,1.02,0.97,0.97,343300.0],["2019-09-27",0.98,1.0,0.97,0.97,298100.0],["2019-09-30",0.98,0.99,0.97,0.97,403700.0],["2019-10-01",0.99,1.0,0.97,0.97,447100.0],["2019-10-02",0.97,1.0,0.94,0.95,835700.0],["2019-10-03",0.97,0.98,0.94,0.96,280400.0],["2019-10-04",0.95,0.99,0.94,0.98,450200.0],["2019-10-07",0.98,1.03,0.96,0.99,1214200.0],["2019-10-08",0.97,1.01,0.96,1.0,816900.0],["2019-10-09",0.98,1.07,0.98,1.07,1632900.0],["2019-10-10",1.07,1.18,1.03,1.13,1985100.0],["2019-10-11",1.14,1.16,1.06,1.09,1144300.0],["2019-10-14",1.07,1.1,1.05,1.06,320700.0],["2019-10-15",1.05,1.08,0.99,1.02,876400.0],["2019-10-16",1.01,1.02,0.98,1.0,423100.0],["2019-10-17",1.0,1.06,1.0,1.06,1086100.0],["2019-10-18",1.05,1.06,1.03,1.05,319400.0],["2019-10-21",1.04,1.06,1.03,1.04,326100.0],["2019-10-22",1.04,1.05,1.02,1.03,412400.0],["2019-10-23",1.03,1.03,1.01,1.01,376800.0],["2019-10-24",1.02,1.03,0.98,1.01,715100.0],["2019-10-25",1.0,1.02,0.98,0.99,459200.0],["2019-10-28",0.99,1.01,0.99,1.0,526700.0],["2019-10-29",1.01,1.01,0.97,1.01,586500.0],["2019-10-30",1.0,1.01,0.98,1.0,322100.0],["2019-10-31",1.0,1.01,0.95,0.95,877600.0],["2019-11-01",0.95,0.98,0.94,0.98,608500.0],["2019-11-04",0.98,1.04,0.97,1.01,1167100.0],["2019-11-05",1.01,1.04,0.98,1.01,757100.0],["2019-11-06",0.99,1.01,0.97,0.99,446500.0],["2019-11-07",0.99,1.04,0.97,1.03,749300.0],["2019-11-08",1.02,1.03,1.01,1.02,337600.0],["2019-11-11",1.01,1.05,1.01,1.02,767300.0],["2019-11-12",1.01,1.04,1.01,1.02,239700.0],["2019-11-13",1.01,1.02,1.0,1.01,456500.0],["2019-11-14",1.0,1.01,0.99,1.0,315300.0],["2019-11-15",1.02,1.02,1.0,1.0,390000.0],["2019-11-18",0.99,1.01,0.96,0.97,613500.0],["2019-11-19",0.98,0.99,0.96,0.97,300100.0],["2019-11-20",0.97,1.0,0.97,0.97,661300.0],["2019-11-21",0.98,1.01,0.96,0.96,494200.0],["2019-11-22",0.97,0.98,0.93,0.93,527700.0],["2019-11-25",0.95,0.95,0.82,0.91,2349100.0],["2019-11-26",0.93,0.93,0.85,0.89,980100.0],["2019-11-27",0.9,0.9,0.86,0.87,383100.0],["2019-11-29",0.87,0.89,0.87,0.88,449600.0],["2019-12-02",0.87,0.89,0.85,0.85,901600.0],["2019-12-03",0.85,0.86,0.83,0.83,974700.0],["2019-12-04",0.83,0.85,0.83,0.84,560700.0],["2019-12-05",0.85,0.99,0.85,0.96,1657500.0],["2019-12-06",1.0,1.0,0.96,0.98,1070900.0],["2019-12-09",0.98,1.0,0.9,0.91,792800.0],["2019-12-10",0.92,0.95,0.91,0.94,488300.0],["2019-12-11",0.94,0.95,0.92,0.94,505000.0],["2019-12-12",0.95,0.99,0.94,0.96,479700.0],["2019-12-13",0.95,0.97,0.93,0.94,584800.0],["2019-12-16",0.92,0.98,0.92,0.95,470100.0],["2019-12-17",0.95,0.96,0.91,0.91,465000.0],["2019-12-18",0.9,0.93,0.88,0.91,484500.0],["2019-12-19",0.91,0.94,0.9,0.94,479000.0],["2019-12-20",0.91,0.96,0.9,0.92,1054500.0],["2019-12-23",0.92,0.93,0.89,0.89,747600.0],["2019-12-24",0.89,0.91,0.88,0.9,443200.0],["2019-12-26",0.9,0.91,0.89,0.9,445100.0],["2019-12-27",0.9,0.92,0.9,0.92,472800.0],["2019-12-30",0.92,0.94,0.9,0.91,691000.0],["2019-12-31",0.92,0.92,0.9,0.92,780400.0],["2020-01-02",0.93,0.93,0.91,0.93,392400.0],["2020-01-03",0.93,0.93,0.91,0.91,509900.0],["2020-01-06",0.91,0.93,0.89,0.9,813700.0],["2020-01-07",0.91,0.92,0.89,0.89,286900.0],["2020-01-08",0.89,0.91,0.87,0.91,781900.0],["2020-01-09",0.9,0.91,0.89,0.9,383500.0],["2020-01-10",0.91,0.92,0.88,0.9,416800.0],["2020-01-13",0.9,0.92,0.89,0.9,392500.0],["2020-01-14",0.9,0.91,0.89,0.89,321200.0],["2020-01-15",0.89,0.9,0.88,0.88,448300.0],["2020-01-16",0.9,0.91,0.88,0.89,362500.0],["2020-01-17",0.9,0.9,0.87,0.87,636900.0],["2020-01-21",0.87,0.88,0.85,0.85,1011900.0],["2020-01-22",0.86,0.88,0.84,0.84,571100.0],["2020-01-23",0.85,0.85,0.83,0.83,585800.0],["2020-01-24",0.84,0.85,0.83,0.83,381000.0],["2020-01-27",0.84,0.85,0.82,0.82,803600.0],["2020-01-28",0.82,0.83,0.77,0.78,1104000.0],["2020-01-29",0.78,0.81,0.75,0.8,1293200.0],["2020-01-30",0.8,0.84,0.76,0.81,1131000.0],["2020-01-31",0.82,0.85,0.79,0.83,1437100.0],["2020-02-03",0.85,0.92,0.84,0.89,2075300.0],["2020-02-04",0.9,0.91,0.83,0.87,1185000.0],["2020-02-05",0.88,0.89,0.85,0.86,674100.0],["2020-02-06",0.85,0.87,0.84,0.85,439400.0],["2020-02-07",0.86,0.88,0.85,0.87,572000.0],["2020-02-10",0.87,0.91,0.85,0.85,1849500.0],["2020-02-11",0.85,0.89,0.85,0.87,611500.0],["2020-02-12",0.9,0.93,0.89,0.92,1643100.0],["2020-02-13",0.93,0.94,0.91,0.94,1249400.0],["2020-02-14",0.94,0.94,0.88,0.89,1025900.0],["2020-02-18",0.91,0.91,0.87,0.87,942000.0],["2020-02-19",0.88,0.89,0.85,0.87,1641000.0],["2020-02-20",0.85,0.9,0.85,0.87,1157900.0],["2020-02-21",0.87,0.89,0.83,0.84,1128000.0],["2020-02-24",0.82,0.83,0.76,0.78,2092200.0],["2020-02-25",0.79,0.82,0.7,0.73,1506600.0],["2020-02-26",0.73,0.75,0.72,0.72,938400.0],["2020-02-27",0.71,0.72,0.66,0.68,2151600.0],["2020-02-28",0.66,0.66,0.58,0.6,2977600.0],["2020-03-02",0.63,0.65,0.59,0.62,1827100.0],["2020-03-03",0.62,0.73,0.61,0.64,6587100.0],["2020-03-04",0.7,0.73,0.65,0.72,3705000.0],["2020-03-05",0.71,0.71,0.62,0.67,2017400.0],["2020-03-06",0.61,0.65,0.6,0.6,1933700.0],["2020-03-09",0.58,0.58,0.51,0.54,2102100.0],["2020-03-10",0.55,0.58,0.51,0.58,2181200.0],["2020-03-11",0.55,0.57,0.51,0.51,1112600.0],["2020-03-12",0.5,0.51,0.35,0.38,2569900.0],["2020-03-13",0.43,0.52,0.41,0.52,2056500.0],["2020-03-16",0.42,0.49,0.35,0.46,2131300.0],["2020-03-17",0.46,0.6,0.45,0.6,1418500.0],["2020-03-18",0.49,0.56,0.48,0.48,1243400.0],["2020-03-19",0.47,0.58,0.4,0.57,2015400.0],["2020-03-20",0.57,0.58,0.54,0.57,1727200.0],["2020-03-23",0.55,0.56,0.48,0.49,1164200.0],["2020-03-24",0.56,0.58,0.52,0.57,1139700.0],["2020-03-25",0.55,0.59,0.52,0.58,1375200.0],["2020-03-26",0.59,0.6,0.54,0.57,1036000.0],["2020-03-27",0.55,0.55,0.5,0.51,1200100.0],["2020-03-30",0.51,0.54,0.5,0.53,1100300.0],["2020-03-31",0.51,0.57,0.51,0.56,1296900.0],["2020-04-01",0.55,0.6,0.51,0.57,1094600.0],["2020-04-02",0.57,0.61,0.52,0.56,1043500.0],["2020-04-03",0.56,0.57,0.52,0.55,710400.0],["2020-04-06",0.56,0.61,0.55,0.59,985600.0],["2020-04-07",0.6,0.66,0.59,0.64,2118300.0],["2020-04-08",0.73,0.73,0.62,0.65,1388500.0],["2020-04-09",0.65,0.69,0.63,0.66,1251100.0],["2020-04-13",0.66,0.68,0.64,0.66,910200.0],["2020-04-14",0.7,0.79,0.68,0.79,2969300.0],["2020-04-15",0.83,0.83,0.73,0.78,1897200.0],["2020-04-16",0.82,0.83,0.76,0.77,1338600.0],["2020-04-17",0.78,0.83,0.77,0.83,1947300.0],["2020-04-20",0.87,0.95,0.86,0.94,3111100.0],["2020-04-21",0.9,0.92,0.85,0.87,1912100.0],["2020-04-22",0.89,0.98,0.84,0.98,2500500.0],["2020-04-23",1.03,1.2,0.99,1.08,7635700.0],["2020-04-24",1.2,1.2,1.07,1.11,3293500.0],["2020-04-27",1.11,1.11,1.02,1.1,2240900.0],["2020-04-28",1.14,1.14,1.06,1.11,2049600.0],["2020-04-29",1.12,1.19,1.1,1.18,2590900.0],["2020-04-30",1.18,1.18,1.1,1.1,1820500.0],["2020-05-01",1.09,1.14,1.0,1.14,3093300.0],["2020-05-04",1.1,1.13,1.05,1.12,2416800.0],["2020-05-05",1.12,1.13,1.08,1.13,1316200.0],["2020-05-06",1.13,1.15,1.08,1.1,1321600.0],["2020-05-07",1.11,1.15,1.09,1.14,1814700.0],["2020-05-08",1.17,1.23,1.15,1.23,3489000.0],["2020-05-11",1.25,1.26,1.19,1.2,2211200.0],["2020-05-12",1.2,1.22,1.1,1.1,2009600.0],["2020-05-13",1.1,1.12,0.95,1.03,4019100.0],["2020-05-14",1.01,1.03,0.92,1.03,2348800.0],["2020-05-15",1.0,1.08,1.0,1.04,1640000.0],["2020-05-18",1.1,1.12,1.07,1.09,1367900.0],["2020-05-19",1.1,1.13,1.08,1.1,1419000.0],["2020-05-20",1.12,1.13,1.08,1.13,1401600.0],["2020-05-21",1.09,1.12,1.08,1.1,1191000.0],["2020-05-22",1.1,1.11,1.08,1.1,723000.0],["2020-05-26",1.1,1.11,1.06,1.06,1292600.0],["2020-05-27",1.07,1.09,1.03,1.07,1991000.0],["2020-05-28",1.08,1.08,1.03,1.04,835000.0],["2020-05-29",1.04,1.06,1.02,1.05,1063200.0],["2020-06-01",1.06,1.07,1.02,1.02,1459300.0],["2020-06-02",1.03,1.05,1.01,1.02,1669400.0],["2020-06-03",1.02,1.04,1.0,1.0,1437300.0],["2020-06-04",1.0,1.03,0.98,1.02,1331600.0],["2020-06-05",1.05,1.06,1.0,1.05,1528500.0],["2020-06-08",1.05,1.07,1.03,1.04,1328500.0],["2020-06-09",1.05,1.07,1.0,1.05,1159100.0],["2020-06-10",1.05,1.05,1.01,1.02,848700.0],["2020-06-11",1.02,1.05,0.98,0.98,1490900.0],["2020-06-12",1.03,1.03,0.98,1.0,1109000.0],["2020-06-15",0.98,1.0,0.92,0.99,1266900.0],["2020-06-16",0.99,1.03,0.97,1.0,1029900.0],["2020-06-17",1.03,1.04,0.98,0.98,665400.0],["2020-06-18",0.97,1.0,0.95,0.96,954800.0],["2020-06-19",0.96,0.98,0.94,0.94,1332800.0],["2020-06-22",0.95,1.0,0.93,0.99,1267500.0],["2020-06-23",0.97,1.01,0.94,0.96,916000.0],["2020-06-24",0.97,0.98,0.9,0.91,1348600.0],["2020-06-25",0.92,0.95,0.9,0.92,620800.0],["2020-06-26",0.92,0.93,0.86,0.86,4095000.0],["2020-06-29",0.88,0.91,0.86,0.9,978300.0],["2020-06-30",0.89,0.9,0.86,0.88,1418300.0],["2020-07-01",0.87,0.9,0.85,0.9,828500.0],["2020-07-02",0.9,0.91,0.87,0.88,566400.0],["2020-07-06",0.89,0.93,0.88,0.92,955000.0],["2020-07-07",0.92,0.94,0.9,0.91,700200.0],["2020-07-08",0.9,0.95,0.9,0.94,917600.0],["2020-07-09",0.93,0.93,0.87,0.88,1343000.0],["2020-07-10",0.89,0.9,0.87,0.9,572000.0],["2020-07-13",0.9,0.92,0.88,0.88,785700.0],["2020-07-14",0.88,0.9,0.87,0.9,356500.0],["2020-07-15",0.9,0.93,0.89,0.91,864800.0],["2020-07-16",0.91,0.97,0.9,0.95,1190400.0],["2020-07-17",0.95,1.03,0.93,0.99,2128900.0],["2020-07-20",1.04,1.08,1.02,1.04,1625600.0],["2020-07-21",1.06,1.06,1.0,1.02,1713200.0],["2020-07-22",1.04,1.06,1.02,1.03,1254000.0],["2020-07-23",1.03,1.05,1.0,1.01,931500.0],["2020-07-24",1.02,1.05,1.01,1.01,1044500.0],["2020-07-27",1.06,1.09,1.03,1.09,2211500.0],["2020-07-28",1.1,1.1,1.03,1.03,929700.0],["2020-07-29",1.03,1.04,0.95,0.99,1818100.0],["2020-07-30",1.0,1.01,0.96,1.01,805800.0],["2020-07-31",1.01,1.01,0.96,0.97,932300.0],["2020-08-03",0.98,1.02,0.96,1.02,794200.0],["2020-08-04",1.02,1.04,1.0,1.04,802600.0],["2020-08-05",1.06,1.08,1.03,1.05,797700.0],["2020-08-06",1.05,1.05,1.02,1.03,638400.0],["2020-08-07",1.02,1.03,1.02,1.03,628300.0],["2020-08-10",1.03,1.03,1.0,1.0,816100.0],["2020-08-11",1.02,1.02,0.97,0.97,980800.0],["2020-08-12",0.99,1.05,0.98,1.01,567300.0],["2020-08-13",1.01,1.02,1.0,1.0,549900.0],["2020-08-14",1.01,1.02,1.0,1.01,328400.0],["2020-08-17",1.03,1.03,1.01,1.03,779900.0],["2020-08-18",1.03,1.03,0.99,1.0,483500.0],["2020-08-19",1.0,1.05,1.0,1.04,1036000.0],["2020-08-20",1.05,1.13,1.02,1.09,2081800.0],["2020-08-21",1.08,1.08,1.02,1.05,1034000.0],["2020-08-24",1.06,1.07,1.03,1.06,945900.0],["2020-08-25",1.07,1.08,1.06,1.08,618100.0],["2020-08-26",1.08,1.1,1.06,1.09,1007900.0],["2020-08-27",1.1,1.14,1.08,1.11,2305000.0],["2020-08-28",1.12,1.18,1.11,1.15,2681000.0],["2020-08-31",1.13,1.17,1.12,1.15,1339900.0],["2020-09-01",1.14,1.17,1.13,1.15,1353300.0],["2020-09-02",1.14,1.16,1.13,1.13,978900.0],["2020-09-03",1.12,1.15,1.08,1.09,1000600.0],["2020-09-04",1.08,1.1,1.0,1.07,1254800.0],["2020-09-08",1.06,1.08,1.03,1.03,1004500.0],["2020-09-09",1.05,1.08,1.05,1.07,579500.0],["2020-09-10",1.08,1.08,1.04,1.04,455100.0],["2020-09-11",1.06,1.08,1.02,1.02,459600.0],["2020-09-14",1.04,1.13,1.03,1.11,1529800.0],["2020-09-15",1.15,1.17,1.1,1.1,1281000.0],["2020-09-16",1.17,1.27,1.15,1.21,4149800.0],["2020-09-17",1.25,1.28,1.22,1.25,1722900.0],["2020-09-18",1.25,1.29,1.21,1.29,2475500.0],["2020-09-21",1.12,1.14,1.01,1.05,6016000.0],["2020-09-22",1.08,1.1,1.05,1.06,1524600.0],["2020-09-23",1.07,1.07,0.95,0.96,2975400.0],["2020-09-24",0.95,1.02,0.95,1.01,1006700.0],["2020-09-25",1.01,1.02,1.0,1.0,684000.0],["2020-09-28",1.03,1.05,1.01,1.01,905400.0],["2020-09-29",1.04,1.05,1.02,1.04,561400.0],["2020-09-30",1.02,1.05,1.0,1.0,990900.0],["2020-10-01",1.01,1.02,0.97,1.0,1515200.0],["2020-10-02",1.0,1.0,0.98,0.98,982200.0],["2020-10-05",1.0,1.02,0.97,1.0,781300.0],["2020-10-06",1.0,1.09,0.99,0.99,2887900.0],["2020-10-07",1.0,1.13,1.0,1.07,4728400.0],["2020-10-08",1.05,1.08,1.04,1.06,1147800.0],["2020-10-09",1.05,1.06,1.02,1.03,948300.0],["2020-10-12",1.02,1.03,1.01,1.02,1126000.0],["2020-10-13",1.02,1.04,1.0,1.01,1553200.0],["2020-10-14",1.04,1.04,1.02,1.02,1510400.0],["2020-10-15",1.01,1.02,0.99,1.01,1370600.0],["2020-10-16",1.0,1.01,0.99,0.99,1075500.0],["2020-10-19",1.0,1.01,0.96,0.96,1210300.0],["2020-10-20",0.97,0.98,0.96,0.97,895000.0],["2020-10-21",0.97,0.97,0.95,0.96,902400.0],["2020-10-22",0.96,0.97,0.94,0.94,1199600.0],["2020-10-23",0.96,0.96,0.94,0.94,632600.0],["2020-10-26",0.93,0.94,0.9,0.91,1044000.0],["2020-10-27",0.91,0.95,0.9,0.92,632600.0],["2020-10-28",0.91,0.91,0.82,0.82,1930400.0],["2020-10-29",0.83,0.88,0.82,0.88,1200100.0],["2020-10-30",0.87,0.88,0.83,0.86,749900.0],["2020-11-02",0.86,0.9,0.85,0.86,798200.0],["2020-11-03",0.86,0.91,0.86,0.9,736200.0],["2020-11-04",0.85,0.91,0.85,0.89,444500.0],["2020-11-05",0.86,0.93,0.85,0.91,1280300.0],["2020-11-06",0.92,0.94,0.89,0.9,706600.0],["2020-11-09",0.91,0.96,0.9,0.92,1006900.0],["2020-11-10",0.94,1.01,0.92,0.99,1518700.0],["2020-11-11",0.99,1.07,0.94,1.07,2108100.0],["2020-11-12",1.07,1.08,1.01,1.02,1309000.0],["2020-11-13",1.0,1.02,0.98,0.99,897100.0],["2020-11-16",1.02,1.02,0.97,1.01,988600.0],["2020-11-17",1.01,1.01,0.95,0.96,1230800.0],["2020-11-18",0.96,0.98,0.95,0.96,784600.0],["2020-11-19",0.95,0.96,0.93,0.96,700300.0],["2020-11-20",0.96,0.98,0.94,0.98,650900.0],["2020-11-23",0.99,1.01,0.98,0.99,1878600.0],["2020-11-24",0.99,1.05,0.99,1.03,2241300.0],["2020-11-25",1.05,1.13,1.04,1.11,3108800.0],["2020-11-27",1.12,1.13,1.04,1.07,1305900.0],["2020-11-30",1.04,1.07,1.03,1.06,1327300.0],["2020-12-01",1.07,1.09,1.04,1.05,894000.0],["2020-12-02",1.05,1.1,1.04,1.08,1154000.0],["2020-12-03",1.12,1.14,1.09,1.1,2023200.0],["2020-12-04",1.1,1.21,1.09,1.21,2547500.0],["2020-12-07",1.3,1.48,1.28,1.43,8102100.0],["2020-12-08",1.57,1.59,1.34,1.48,6675400.0],["2020-12-09",1.53,1.53,1.3,1.39,4519600.0],["2020-12-10",1.33,1.49,1.29,1.49,2465000.0],["2020-12-11",1.52,1.53,1.41,1.5,2508100.0],["2020-12-14",1.59,1.77,1.57,1.6,7392900.0],["2020-12-15",1.69,1.87,1.64,1.8,6038700.0],["2020-12-16",1.8,1.83,1.65,1.71,4436100.0],["2020-12-17",1.74,1.84,1.71,1.84,2962200.0],["2020-12-18",1.83,1.87,1.73,1.81,6176700.0],["2020-12-21",1.78,1.78,1.68,1.72,3310300.0],["2020-12-22",1.7,1.72,1.59,1.64,4058400.0],["2020-12-23",1.65,1.8,1.63,1.75,3220000.0],["2020-12-24",1.79,1.79,1.66,1.76,1387000.0],["2020-12-28",1.8,2.02,1.79,1.89,5660600.0],["2020-12-29",1.99,2.0,1.81,1.83,2869800.0],["2020-12-30",1.84,1.89,1.8,1.85,2425400.0],["2020-12-31",1.85,1.93,1.76,1.76,2904500.0],["2021-01-04",1.82,1.86,1.75,1.8,3172800.0],["2021-01-05",1.82,1.95,1.77,1.84,3912800.0],["2021-01-06",1.9,1.97,1.87,1.94,4014300.0],["2021-01-07",1.98,2.07,1.96,2.07,4443000.0],["2021-01-08",2.15,2.17,1.97,2.01,4208600.0],["2021-01-11",1.98,1.98,1.92,1.93,2680100.0],["2021-01-12",1.92,1.93,1.68,1.71,5853100.0],["2021-01-13",1.71,1.8,1.66,1.77,3737000.0],["2021-01-14",1.81,1.88,1.8,1.85,3982200.0],["2021-01-15",1.87,1.91,1.69,1.7,3533600.0],["2021-01-19",1.7,1.7,1.57,1.64,4272200.0],["2021-01-20",1.64,1.65,1.53,1.6,3438700.0],["2021-01-21",1.63,1.64,1.51,1.58,2789800.0],["2021-01-22",1.57,1.7,1.53,1.7,2951200.0],["2021-01-25",1.71,1.8,1.63,1.69,3901900.0],["2021-01-26",1.76,1.8,1.68,1.75,3929100.0],["2021-01-27",1.69,1.73,1.56,1.64,3998000.0],["2021-01-28",1.63,1.67,1.58,1.64,1925100.0],["2021-01-29",1.61,1.76,1.59,1.63,4701000.0],["2021-02-01",1.68,1.89,1.61,1.83,9434700.0],["2021-02-02",1.86,1.87,1.69,1.77,3836300.0],["2021-02-03",1.77,1.8,1.72,1.75,1932700.0],["2021-02-04",1.77,1.78,1.7,1.74,2592200.0],["2021-02-05",1.76,1.86,1.72,1.82,3941300.0],["2021-02-08",1.9,2.0,1.89,2.0,7067900.0],["2021-02-09",2.1,2.26,2.04,2.16,9549000.0],["2021-02-10",2.32,2.33,2.05,2.17,8767000.0],["2021-02-11",2.2,2.28,2.11,2.13,6084300.0],["2021-02-12",2.2,2.3,2.11,2.26,5744300.0],["2021-02-16",2.39,2.54,2.33,2.42,10674400.0],["2021-02-17",2.54,2.55,2.27,2.43,8805400.0],["2021-02-18",2.38,2.38,2.13,2.16,7509900.0],["2021-02-19",2.21,2.5,2.18,2.5,7025200.0],["2021-02-22",2.5,2.56,2.43,2.44,6111000.0],["2021-02-23",2.28,2.41,2.05,2.36,7110000.0],["2021-02-24",2.34,2.38,2.22,2.31,4151800.0],["2021-02-25",2.24,2.38,2.21,2.22,5014100.0],["2021-02-26",2.14,2.18,1.95,2.12,7015700.0],["2021-03-01",2.19,2.26,2.1,2.12,3533200.0],["2021-03-02",2.17,2.43,2.14,2.38,7611400.0],["2021-03-03",2.42,2.46,2.22,2.27,5255200.0],["2021-03-04",2.2,2.27,2.0,2.09,6365300.0],["2021-03-05",2.05,2.11,1.88,2.04,4911900.0],["2021-03-08",2.01,2.08,1.93,1.99,3213300.0],["2021-03-09",2.02,2.2,2.02,2.13,5160300.0],["2021-03-10",2.14,2.23,2.08,2.21,4413600.0],["2021-03-11",2.27,2.41,2.22,2.41,4274300.0],["2021-03-12",2.3,2.7,2.26,2.69,7870200.0],["2021-03-15",2.66,2.95,2.62,2.71,12308000.0],["2021-03-16",2.75,3.67,2.71,3.23,30197400.0],["2021-03-17",3.0,3.07,2.76,2.95,16940000.0],["2021-03-18",3.0,3.08,2.7,2.75,10509500.0],["2021-03-19",2.76,2.83,2.63,2.77,28037600.0],["2021-03-22",2.8,2.9,2.68,2.69,5750200.0],["2021-03-23",2.69,2.72,2.54,2.62,5821900.0],["2021-03-24",2.68,2.85,2.63,2.65,6755500.0],["2021-03-25",2.64,2.84,2.6,2.76,5555500.0],["2021-03-26",2.85,3.06,2.78,3.05,8372400.0],["2021-03-29",3.0,3.04,2.76,2.92,6131900.0],["2021-03-30",2.89,2.93,2.78,2.79,3038500.0],["2021-03-31",2.83,3.02,2.8,2.86,7186100.0],["2021-04-01",2.93,3.21,2.88,3.21,7348000.0],["2021-04-05",3.38,3.64,3.22,3.55,15401600.0],["2021-04-06",3.37,3.39,3.12,3.18,10973100.0],["2021-04-07",3.25,3.25,3.05,3.06,4554300.0],["2021-04-08",3.18,3.34,3.08,3.31,8058200.0],["2021-04-09",3.28,3.31,3.07,3.09,5007400.0],["2021-04-12",3.03,3.05,2.8,2.85,8212000.0],["2021-04-13",2.9,2.96,2.77,2.81,4767800.0],["2021-04-14",2.83,3.03,2.82,2.88,4793200.0],["2021-04-15",2.92,2.96,2.65,2.81,6288000.0],["2021-04-16",2.9,2.92,2.68,2.75,3857100.0],["2021-04-19",2.79,2.81,2.58,2.6,5483600.0],["2021-04-20",2.64,2.65,2.32,2.59,9162000.0],["2021-04-21",2.59,2.79,2.53,2.74,3821100.0],["2021-04-22",2.75,2.77,2.63,2.71,4236400.0],["2021-04-23",2.74,2.89,2.71,2.87,4038700.0],["2021-04-26",2.84,2.88,2.76,2.84,3004900.0],["2021-04-27",2.87,2.89,2.76,2.8,2239300.0],["2021-04-28",2.81,3.08,2.78,3.04,5536700.0],["2021-04-29",3.08,3.15,2.91,2.94,4951500.0],["2021-04-30",2.99,3.05,2.85,2.9,3626600.0],["2021-05-03",2.99,3.32,2.93,3.32,6963100.0],["2021-05-04",3.23,3.31,3.03,3.15,7517000.0],["2021-05-05",3.19,3.44,3.19,3.31,4203400.0],["2021-05-06",3.45,3.45,3.16,3.24,5300900.0],["2021-05-07",3.25,3.37,3.16,3.34,4193400.0],["2021-05-10",3.4,3.42,3.12,3.12,6378800.0],["2021-05-11",3.04,3.1,2.91,3.04,5604600.0],["2021-05-12",3.06,3.1,2.75,2.77,6572300.0],["2021-05-13",2.77,2.92,2.67,2.7,6251400.0],["2021-05-14",2.79,3.0,2.77,2.94,4160200.0],["2021-05-17",2.96,3.25,2.89,3.24,8553400.0],["2021-05-18",3.25,3.29,3.13,3.24,4586800.0],["2021-05-19",3.02,3.12,2.97,3.09,4680800.0],["2021-05-20",3.09,3.12,3.0,3.11,3436900.0],["2021-05-21",3.13,3.21,3.03,3.06,2707000.0],["2021-05-24",3.05,3.13,2.94,3.01,3711800.0],["2021-05-25",3.0,3.08,2.84,2.84,5333400.0],["2021-05-26",2.87,3.1,2.87,3.05,3737900.0],["2021-05-27",3.03,3.32,3.0,3.29,7721300.0],["2021-05-28",3.25,3.33,3.12,3.13,4860200.0],["2021-06-01",3.24,3.46,3.21,3.31,6491300.0],["2021-06-02",3.37,3.43,3.18,3.36,4312300.0],["2021-06-03",3.29,3.3,3.14,3.17,4160500.0],["2021-06-04",3.17,3.34,3.14,3.31,3724400.0],["2021-06-07",3.31,3.57,3.31,3.41,7375400.0],["2021-06-08",3.53,3.54,3.21,3.29,5075400.0],["2021-06-09",3.25,3.38,3.15,3.16,4508900.0],["2021-06-10",3.18,3.25,3.07,3.13,3315800.0],["2021-06-11",3.19,3.31,3.18,3.2,4437800.0],["2021-06-14",3.19,3.22,2.92,2.96,9592100.0],["2021-06-15",2.96,3.12,2.96,3.06,5560600.0],["2021-06-16",3.11,3.28,3.1,3.2,6739200.0],["2021-06-17",3.1,3.18,2.85,2.96,9425400.0],["2021-06-18",2.96,3.04,2.85,2.89,9005500.0],["2021-06-21",2.89,2.89,2.67,2.8,7488800.0],["2021-06-22",2.85,2.87,2.75,2.83,4191900.0],["2021-06-23",2.85,2.96,2.78,2.81,3453800.0],["2021-06-24",2.8,2.92,2.78,2.91,2940600.0],["2021-06-25",2.91,2.93,2.62,2.63,14254300.0],["2021-06-28",2.7,2.72,2.61,2.61,3993400.0],["2021-06-29",2.67,2.67,2.49,2.51,5059300.0],["2021-06-30",2.5,2.68,2.44,2.66,7077100.0],["2021-07-01",2.66,2.68,2.46,2.64,6181100.0],["2021-07-02",2.62,2.63,2.48,2.57,3354400.0],["2021-07-06",2.5,2.54,2.36,2.39,5960400.0],["2021-07-07",2.37,2.42,2.27,2.35,4475100.0],["2021-07-08",2.24,2.34,2.18,2.21,5238600.0],["2021-07-09",2.24,2.36,2.19,2.3,4361300.0],["2021-07-12",2.28,2.32,2.21,2.21,3105400.0],["2021-07-13",2.2,2.26,2.13,2.15,3892100.0],["2021-07-14",2.14,2.21,2.11,2.14,3891100.0],["2021-07-15",2.13,2.21,2.06,2.13,4335700.0],["2021-07-16",2.14,2.17,2.0,2.02,5691200.0],["2021-07-19",1.92,2.02,1.89,1.95,8042200.0],["2021-07-20",1.99,2.24,1.96,2.15,5596000.0],["2021-07-21",2.24,2.35,2.23,2.28,5123700.0],["2021-07-22",2.33,2.34,2.12,2.2,3554400.0],["2021-07-23",2.21,2.28,2.14,2.19,2663800.0],["2021-07-26",2.2,2.33,2.19,2.31,3240300.0],["2021-07-27",2.31,2.32,2.13,2.18,2182100.0],["2021-07-28",2.16,2.36,2.16,2.33,4863500.0],["2021-07-29",2.38,2.43,2.27,2.37,5603800.0],["2021-07-30",2.34,2.34,2.14,2.17,6649000.0],["2021-08-02",2.25,2.29,2.14,2.18,4101800.0],["2021-08-03",2.17,2.27,2.14,2.26,3740100.0],["2021-08-04",2.19,2.22,2.08,2.1,3076500.0],["2021-08-05",2.1,2.22,2.09,2.15,2844200.0],["2021-08-06",2.13,2.21,2.09,2.2,1956200.0],["2021-08-09",2.18,2.22,2.15,2.17,1565400.0],["2021-08-10",2.16,2.29,2.16,2.25,3037100.0],["2021-08-11",2.24,2.25,2.15,2.23,2413300.0],["2021-08-12",2.18,2.2,2.11,2.16,1845600.0],["2021-08-13",2.12,2.17,2.06,2.11,3331400.0],["2021-08-16",2.07,2.09,2.0,2.02,2471300.0],["2021-08-17",2.0,2.07,1.98,2.0,2627900.0],["2021-08-18",2.0,2.14,1.98,2.03,2779400.0],["2021-08-19",1.97,2.07,1.96,2.03,3680800.0],["2021-08-20",1.97,2.06,1.94,2.05,3565400.0],["2021-08-23",2.07,2.23,2.07,2.21,4331900.0],["2021-08-24",2.32,2.33,2.22,2.28,3121800.0],["2021-08-25",2.33,2.36,2.26,2.27,2652900.0],["2021-08-26",2.27,2.37,2.24,2.24,2390000.0],["2021-08-27",2.26,2.43,2.26,2.38,4028900.0],["2021-08-30",2.44,2.49,2.36,2.4,3450700.0],["2021-08-31",2.44,2.52,2.37,2.51,3929300.0],["2021-09-01",2.55,2.58,2.4,2.56,5666100.0],["2021-09-02",2.66,2.85,2.65,2.84,10845400.0],["2021-09-03",3.0,3.13,2.9,2.98,14155500.0],["2021-09-07",3.08,3.15,3.0,3.13,9094000.0],["2021-09-08",3.14,3.14,2.89,2.93,8556100.0],["2021-09-09",2.98,3.0,2.85,2.9,5174800.0],["2021-09-10",2.95,3.35,2.92,3.21,17941400.0],["2021-09-13",3.5,3.59,3.24,3.3,18542100.0],["2021-09-14",3.39,3.44,3.11,3.24,13966200.0],["2021-09-15",3.25,3.71,3.23,3.69,20743100.0],["2021-09-16",3.76,3.77,3.44,3.55,12060200.0],["2021-09-17",3.58,3.6,3.07,3.24,22940300.0],["2021-09-20",2.95,3.06,2.86,2.99,10181100.0],["2021-09-21",3.13,3.24,3.05,3.08,5905900.0],["2021-09-22",3.19,3.3,3.09,3.11,5891200.0],["2021-09-23",3.13,3.19,3.0,3.11,6247400.0],["2021-09-24",3.07,3.1,2.86,2.93,9974500.0],["2021-09-27",2.95,3.19,2.94,3.11,7708900.0],["2021-09-28",3.08,3.16,2.94,3.06,6984400.0],["2021-09-29",3.05,3.08,2.78,2.89,8305700.0],["2021-09-30",2.92,3.1,2.9,3.05,8961200.0],["2021-10-01",3.01,3.09,2.89,3.01,4457900.0],["2021-10-04",2.92,3.22,2.92,3.0,7592900.0],["2021-10-05",3.01,3.09,2.94,3.05,4944300.0],["2021-10-06",2.98,3.03,2.82,2.89,5856400.0],["2021-10-07",2.91,3.06,2.88,3.03,4023600.0],["2021-10-08",3.0,3.15,2.87,2.9,5308800.0],["2021-10-11",2.95,3.01,2.88,2.92,3972600.0],["2021-10-12",2.92,3.35,2.9,3.35,15502000.0],["2021-10-13",3.44,3.65,3.24,3.54,14103200.0],["2021-10-14",3.59,3.62,3.33,3.42,8008700.0],["2021-10-15",3.46,3.53,3.28,3.41,5008400.0],["2021-10-18",3.46,3.73,3.43,3.49,9496000.0],["2021-10-19",3.59,3.68,3.33,3.56,7300200.0],["2021-10-20",3.59,4.03,3.48,3.99,12538100.0],["2021-10-21",3.91,4.01,3.73,3.92,6400000.0],["2021-10-22",3.9,3.97,3.66,3.92,6486800.0],["2021-10-25",4.02,4.29,4.01,4.04,9143000.0],["2021-10-26",4.11,4.13,3.87,4.02,6439000.0],["2021-10-27",3.91,4.04,3.72,3.76,7285600.0],["2021-10-28",3.88,3.9,3.75,3.85,4088700.0],["2021-10-29",3.85,3.87,3.53,3.72,6513200.0],["2021-11-01",3.75,4.05,3.75,3.89,7147300.0],["2021-11-02",3.9,4.0,3.77,4.0,4171500.0],["2021-11-03",4.0,4.47,3.99,4.38,10727900.0],["2021-11-04",4.5,4.58,4.34,4.57,6086400.0],["2021-11-05",4.55,4.62,4.43,4.58,5073900.0],["2021-11-08",4.69,5.22,4.64,5.08,11345400.0],["2021-11-09",5.38,5.54,4.88,5.28,14824000.0],["2021-11-10",5.38,5.6,5.08,5.2,10664400.0],["2021-11-11",5.17,5.72,5.12,5.49,11267500.0],["2021-11-12",5.5,5.79,5.35,5.47,8505400.0],["2021-11-15",5.5,5.51,5.07,5.16,8331300.0],["2021-11-16",5.16,5.23,4.71,4.88,9028500.0],["2021-11-17",4.68,5.01,4.66,4.75,7265000.0],["2021-11-18",4.84,4.96,4.78,4.9,7834000.0],["2021-11-19",4.8,4.81,4.26,4.29,10207500.0],["2021-11-22",4.41,4.44,4.08,4.1,7953700.0],["2021-11-23",4.19,4.6,4.19,4.37,9311200.0],["2021-11-24",4.5,4.52,4.19,4.32,4606000.0],["2021-11-26",4.14,4.15,3.89,4.14,6300600.0],["2021-11-29",4.16,4.35,4.15,4.29,6057900.0],["2021-11-30",4.16,4.27,3.7,3.92,16984500.0],["2021-12-01",4.06,4.09,3.51,3.55,12192200.0],["2021-12-02",3.51,3.75,3.5,3.65,7429300.0],["2021-12-03",3.66,3.73,3.25,3.34,9390200.0],["2021-12-06",3.35,3.39,3.06,3.27,9283100.0],["2021-12-07",3.45,3.67,3.35,3.6,8483400.0],["2021-12-08",3.7,3.83,3.57,3.74,6699400.0],["2021-12-09",3.74,3.75,3.51,3.55,4869800.0],["2021-12-10",3.53,3.57,3.43,3.47,3903700.0],["2021-12-13",3.47,3.69,3.31,3.37,8055400.0],["2021-12-14",3.3,3.39,3.2,3.23,5789900.0],["2021-12-15",3.21,3.58,3.07,3.57,13245300.0],["2021-12-16",3.72,3.76,3.35,3.41,10579000.0],["2021-12-17",3.3,3.38,3.16,3.28,29914500.0],["2021-12-20",3.16,3.32,3.11,3.32,6693700.0],["2021-12-21",3.34,3.49,3.24,3.47,8235700.0],["2021-12-22",3.48,3.59,3.36,3.44,6766500.0],["2021-12-23",3.46,3.5,3.3,3.42,4559700.0],["2021-12-27",3.43,3.9,3.42,3.86,8409700.0],["2021-12-28",3.93,3.95,3.55,3.65,9265100.0],["2021-12-29",3.63,3.68,3.48,3.55,4772200.0],["2021-12-30",3.55,3.59,3.37,3.38,5962200.0],["2021-12-31",3.39,3.48,3.34,3.35,4046200.0],["2022-01-03",3.56,3.84,3.52,3.7,10720300.0],["2022-01-04",3.85,3.85,3.63,3.81,8161500.0],["2022-01-05",4.02,4.29,3.8,3.86,19144300.0],["2022-01-06",4.17,4.26,3.58,3.68,12801500.0],["2022-01-07",3.63,3.94,3.5,3.88,8571200.0],["2022-01-10",3.81,3.83,3.62,3.76,7608000.0],["2022-01-11",3.74,3.8,3.53,3.72,7962400.0],["2022-01-12",3.73,3.95,3.59,3.61,9177000.0],["2022-01-13",3.61,3.64,3.28,3.28,9615000.0],["2022-01-14",3.26,3.39,3.17,3.32,7820600.0],["2022-01-18",3.3,3.33,3.13,3.16,6957600.0],["2022-01-19",3.18,3.3,3.1,3.14,7510600.0],["2022-01-20",3.15,3.23,2.92,2.95,10690000.0],["2022-01-21",2.9,2.96,2.69,2.73,15400800.0],["2022-01-24",2.52,2.81,2.41,2.81,17816900.0],["2022-01-25",2.75,2.83,2.59,2.81,9526900.0],["2022-01-26",2.85,2.93,2.6,2.65,12049600.0],["2022-01-27",2.71,2.75,2.38,2.42,15375700.0],["2022-01-28",2.43,2.49,2.34,2.49,9059400.0],["2022-01-31",2.51,2.63,2.46,2.61,7594700.0],["2022-02-01",2.64,2.83,2.54,2.76,8437400.0],["2022-02-02",2.86,2.88,2.61,2.69,8451000.0],["2022-02-03",2.6,2.66,2.53,2.55,6758700.0],["2022-02-04",2.55,2.72,2.52,2.7,11002400.0],["2022-02-07",2.75,2.88,2.73,2.77,6795000.0],["2022-02-08",2.78,2.96,2.72,2.93,7060000.0],["2022-02-09",2.98,3.22,2.97,3.22,13701600.0],["2022-02-10",3.11,3.33,3.04,3.09,10173600.0],["2022-02-11",2.98,3.16,2.93,3.02,8560900.0],["2022-02-14",2.97,3.13,2.93,3.04,7039300.0],["2022-02-15",3.1,3.29,3.05,3.26,8297100.0],["2022-02-16",3.27,3.33,3.17,3.23,5839000.0],["2022-02-17",3.25,3.25,2.96,3.01,6056500.0],["2022-02-18",2.98,3.03,2.84,2.88,6652100.0],["2022-02-22",2.83,3.05,2.81,3.01,7458900.0],["2022-02-23",3.08,3.21,2.95,2.97,8627100.0],["2022-02-24",2.75,3.38,2.74,3.38,16557000.0],["2022-02-25",3.49,3.5,3.22,3.47,10856900.0],["2022-02-28",3.62,4.02,3.52,3.99,23534800.0],["2022-03-01",4.17,4.19,3.83,4.07,18952400.0],["2022-03-02",4.08,4.27,4.01,4.2,14055000.0],["2022-03-03",4.23,4.24,3.95,4.21,14869100.0],["2022-03-04",3.89,4.08,3.54,3.86,17719600.0],["2022-03-07",3.94,4.58,3.93,4.58,22118000.0],["2022-03-08",4.6,4.9,4.35,4.72,22056400.0],["2022-03-09",4.47,5.24,4.36,5.08,23455600.0],["2022-03-10",5.09,5.39,4.92,5.21,25102900.0],["2022-03-11",5.07,5.28,4.86,4.96,20621300.0],["2022-03-14",4.78,4.81,4.04,4.1,20076900.0],["2022-03-15",3.98,4.13,3.7,3.96,16052900.0],["2022-03-16",4.13,4.21,3.78,3.94,13735700.0],["2022-03-17",4.0,4.7,3.98,4.62,18806700.0],["2022-03-18",4.63,4.7,4.44,4.58,16724300.0],["2022-03-21",4.7,5.25,4.69,5.04,21527600.0],["2022-03-22",5.05,5.19,4.85,5.07,14756800.0],["2022-03-23",5.06,5.35,5.02,5.06,14873700.0],["2022-03-24",5.05,5.13,4.76,5.08,13641400.0],["2022-03-25",5.05,5.05,4.79,4.88,10447400.0],["2022-03-28",4.76,4.84,4.55,4.73,11382400.0],["2022-03-29",4.55,4.76,4.32,4.54,11783600.0],["2022-03-30",4.6,4.96,4.57,4.64,11243000.0],["2022-03-31",4.67,4.98,4.56,4.59,12030200.0],["2022-04-01",4.71,4.81,4.56,4.68,9432000.0],["2022-04-04",4.81,4.95,4.6,4.69,8773100.0],["2022-04-05",4.76,5.31,4.7,4.73,20300800.0],["2022-04-06",4.75,4.88,4.57,4.81,16261400.0],["2022-04-07",4.77,5.55,4.75,5.52,32184200.0],["2022-04-08",5.55,5.89,5.34,5.5,18550800.0],["2022-04-11",5.36,5.65,5.22,5.63,14454200.0],["2022-04-12",5.7,5.98,5.56,5.75,16090600.0],["2022-04-13",5.89,6.6,5.77,6.54,25151700.0],["2022-04-14",6.51,6.52,6.14,6.4,18493800.0],["2022-04-18",6.45,6.47,5.71,5.74,16220600.0],["2022-04-19",5.79,5.82,5.52,5.7,11831100.0],["2022-04-20",5.85,6.14,5.56,6.11,18324500.0],["2022-04-21",5.98,6.0,5.06,5.13,20745100.0],["2022-04-22",5.11,5.25,4.46,4.53,20469800.0],["2022-04-25",4.33,4.64,4.26,4.6,12209900.0],["2022-04-26",4.64,4.69,4.39,4.41,13858900.0],["2022-04-27",4.45,4.58,4.26,4.3,15177700.0],["2022-04-28",4.3,4.53,4.08,4.44,17860100.0],["2022-04-29",4.4,4.69,4.23,4.25,14565500.0],["2022-05-02",4.19,4.24,4.03,4.22,13831300.0],["2022-05-03",4.18,4.64,4.17,4.57,11217500.0],["2022-05-04",4.58,4.8,4.3,4.77,14438600.0],["2022-05-05",4.8,4.91,4.17,4.26,15736900.0],["2022-05-06",4.24,4.28,3.99,4.13,11587500.0],["2022-05-09",3.93,3.95,3.41,3.48,16451300.0],["2022-05-10",3.59,3.66,3.25,3.38,13860200.0],["2022-05-11",3.6,3.62,3.19,3.21,15865800.0],["2022-05-12",3.05,3.27,2.95,3.08,20605800.0],["2022-05-13",3.2,3.6,3.19,3.44,22773200.0],["2022-05-16",3.48,3.52,3.34,3.44,16176800.0],["2022-05-17",3.7,3.79,3.51,3.73,20629400.0],["2022-05-18",3.68,3.76,3.3,3.36,12814700.0],["2022-05-19",3.33,3.52,3.25,3.42,10597600.0],["2022-05-20",3.48,3.55,3.19,3.37,11422300.0],["2022-05-23",3.4,3.62,3.29,3.61,16665800.0],["2022-05-24",3.53,3.54,3.31,3.38,15077300.0],["2022-05-25",3.34,3.59,3.33,3.58,18210500.0],["2022-05-26",3.56,3.81,3.54,3.75,19563600.0],["2022-05-27",3.81,3.91,3.72,3.88,14735400.0],["2022-05-31",3.93,4.02,3.76,3.82,21585100.0],["2022-06-01",3.83,3.93,3.52,3.55,16282700.0],["2022-06-02",3.61,4.22,3.58,4.19,24648100.0],["2022-06-03",4.05,4.1,3.9,3.94,16138800.0],["2022-06-06",4.11,4.12,3.85,3.96,18156500.0],["2022-06-07",3.92,4.61,3.79,4.57,36380100.0],["2022-06-08",4.65,4.72,4.42,4.47,26780400.0],["2022-06-09",4.4,4.44,4.0,4.03,16030700.0],["2022-06-10",3.96,4.03,3.82,4.02,11173300.0],["2022-06-13",3.72,3.72,3.41,3.53,15491600.0],["2022-06-14",3.64,3.64,3.2,3.25,11977100.0],["2022-06-15",3.34,3.47,3.19,3.39,13822900.0],["2022-06-16",3.19,3.38,3.14,3.33,11997500.0],["2022-06-17",3.3,3.52,3.28,3.33,16950300.0],["2022-06-21",3.52,3.71,3.41,3.51,11879500.0],["2022-06-22",3.36,3.39,3.23,3.26,7770300.0],["2022-06-23",3.28,3.36,3.11,3.28,9103300.0],["2022-06-24",3.3,3.6,3.28,3.57,12593500.0],["2022-06-27",3.61,3.72,3.5,3.61,7570900.0],["2022-06-28",3.65,3.68,3.35,3.37,7614000.0],["2022-06-29",3.35,3.38,3.14,3.18,10885500.0],["2022-06-30",3.13,3.19,3.01,3.08,9194500.0],["2022-07-01",3.03,3.33,3.02,3.31,8284300.0],["2022-07-05",3.13,3.2,3.0,3.08,10795200.0],["2022-07-06",3.16,3.21,2.92,3.03,9838400.0],["2022-07-07",3.1,3.4,3.09,3.38,9931700.0],["2022-07-08",3.34,3.5,3.3,3.42,5630700.0],["2022-07-11",3.28,3.34,3.23,3.25,5757200.0],["2022-07-12",3.25,3.34,3.13,3.24,5227700.0],["2022-07-13",3.17,3.34,3.14,3.27,4322400.0],["2022-07-14",3.19,3.32,3.07,3.29,6370300.0],["2022-07-15",3.37,3.42,3.19,3.37,5949600.0],["2022-07-18",3.48,3.59,3.4,3.42,6365400.0],["2022-07-19",3.46,3.61,3.39,3.59,6892800.0],["2022-07-20",3.6,3.7,3.5,3.7,6964000.0],["2022-07-21",3.6,3.64,3.41,3.49,7463400.0],["2022-07-22",3.51,3.56,3.23,3.23,7700900.0],["2022-07-25",3.44,3.57,3.24,3.56,9703600.0],["2022-07-26",3.63,3.67,3.44,3.51,6073200.0],["2022-07-27",3.64,3.9,3.55,3.88,9528000.0],["2022-07-28",3.95,3.99,3.68,3.98,8681200.0],["2022-07-29",4.0,4.25,3.97,4.2,13789300.0],["2022-08-01",4.1,4.12,3.94,4.05,5491500.0],["2022-08-02",4.03,4.25,4.02,4.17,7021200.0],["2022-08-03",4.25,4.27,4.05,4.18,6591800.0],["2022-08-04",4.19,4.24,4.11,4.15,5500600.0],["2022-08-05",4.06,4.37,4.03,4.26,6462800.0],["2022-08-08",4.15,4.26,4.08,4.24,8803800.0],["2022-08-09",4.19,4.37,4.06,4.12,7959900.0],["2022-08-10",4.2,4.29,4.09,4.26,5419700.0],["2022-08-11",4.33,4.46,4.27,4.28,6858300.0],["2022-08-12",4.34,4.43,4.2,4.32,6528300.0],["2022-08-15",4.2,4.2,4.0,4.13,6433800.0],["2022-08-16",4.11,4.12,3.86,3.96,9728700.0],["2022-08-17",3.9,3.92,3.62,3.66,11677800.0],["2022-08-18",3.72,3.75,3.62,3.74,6738800.0],["2022-08-19",3.62,3.64,3.42,3.53,12772900.0],["2022-08-22",3.4,3.45,3.33,3.38,6741100.0],["2022-08-23",3.46,3.7,3.43,3.67,8924300.0],["2022-08-24",3.84,4.29,3.83,4.26,28362500.0],["2022-08-25",4.28,4.39,3.93,4.13,14956500.0],["2022-08-26",4.08,4.09,3.88,3.92,10135300.0],["2022-08-29",3.82,4.5,3.77,4.47,20936800.0],["2022-08-30",4.5,4.58,4.2,4.52,17394900.0],["2022-08-31",4.4,4.65,4.37,4.52,16697400.0],["2022-09-01",4.41,4.44,4.06,4.22,12807700.0],["2022-09-02",4.4,4.42,4.12,4.14,8678600.0],["2022-09-06",4.36,4.59,4.18,4.2,14982500.0],["2022-09-07",4.31,4.31,4.01,4.22,9505300.0],["2022-09-08",4.15,4.42,4.13,4.37,11904300.0],["2022-09-09",4.47,4.62,4.38,4.44,15597500.0],["2022-09-12",4.55,4.57,4.33,4.41,8021900.0],["2022-09-13",4.18,4.37,4.07,4.09,12231600.0],["2022-09-14",4.1,4.23,4.03,4.13,10445800.0],["2022-09-15",4.12,4.13,3.78,3.82,11384800.0],["2022-09-16",3.75,3.91,3.65,3.88,19674500.0],["2022-09-19",3.82,3.92,3.71,3.9,8860100.0],["2022-09-20",3.82,3.9,3.67,3.72,7298800.0],["2022-09-21",3.75,3.85,3.62,3.63,8142500.0],["2022-09-22",3.67,3.75,3.54,3.55,7129500.0],["2022-09-23",3.5,3.5,3.2,3.28,14389600.0],["2022-09-26",3.21,3.4,3.18,3.22,7327200.0],["2022-09-27",3.38,3.5,3.31,3.43,9450600.0],["2022-09-28",3.47,3.74,3.4,3.7,10873800.0],["2022-09-29",3.62,3.66,3.5,3.57,5624200.0],["2022-09-30",3.53,3.67,3.45,3.5,10010600.0],["2022-10-03",3.64,3.83,3.59,3.82,8441000.0],["2022-10-04",4.03,4.07,3.83,4.01,12290700.0],["2022-10-05",3.9,4.06,3.85,4.06,5932200.0],["2022-10-06",3.98,4.16,3.97,4.02,6820800.0],["2022-10-07",3.96,4.11,3.87,3.99,10402800.0],["2022-10-10",3.9,3.94,3.59,3.71,9596700.0],["2022-10-11",3.66,3.96,3.63,3.84,7053900.0],["2022-10-12",3.9,3.9,3.52,3.66,11873100.0],["2022-10-13",3.56,3.89,3.48,3.85,10418800.0],["2022-10-14",3.87,3.94,3.6,3.6,9349700.0],["2022-10-17",3.67,4.0,3.67,3.89,9719200.0],["2022-10-18",3.97,4.07,3.81,3.96,9185900.0],["2022-10-19",3.94,4.06,3.91,4.02,7852000.0],["2022-10-20",4.01,4.18,3.96,3.98,7777100.0],["2022-10-21",4.01,4.24,3.96,4.23,9353300.0],["2022-10-24",4.2,4.24,4.01,4.12,7011100.0],["2022-10-25",4.06,4.33,4.05,4.24,8842400.0],["2022-10-26",4.27,4.5,4.26,4.3,11981000.0],["2022-10-27",4.33,4.38,4.17,4.2,7330500.0],["2022-10-28",4.19,4.23,4.0,4.22,9318700.0],["2022-10-31",4.15,4.26,4.1,4.21,4624300.0],["2022-11-01",4.28,4.41,4.1,4.12,6531200.0],["2022-11-02",4.14,4.14,3.75,3.76,13731500.0],["2022-11-03",3.7,3.94,3.69,3.74,7370700.0],["2022-11-04",3.85,3.98,3.73,3.85,7775000.0],["2022-11-07",3.9,4.01,3.74,3.98,8983800.0],["2022-11-08",3.98,4.13,3.91,4.0,9818000.0],["2022-11-09",3.96,3.99,3.61,3.62,11031900.0],["2022-11-10",3.85,3.99,3.79,3.93,9960600.0],["2022-11-11",4.0,4.17,3.96,4.07,9369200.0],["2022-11-14",4.01,4.12,3.96,4.06,7404700.0],["2022-11-15",4.1,4.2,4.01,4.12,7949800.0],["2022-11-16",4.05,4.08,3.85,3.88,7033200.0],["2022-11-17",3.81,3.86,3.75,3.82,7286600.0],["2022-11-18",3.91,3.94,3.77,3.87,5153500.0],["2022-11-21",3.81,3.86,3.66,3.78,6238100.0],["2022-11-22",3.8,3.89,3.79,3.84,5227100.0],["2022-11-23",3.81,3.88,3.76,3.88,4222000.0],["2022-11-25",3.84,3.87,3.79,3.85,2615200.0],["2022-11-28",3.76,3.8,3.6,3.61,5475900.0],["2022-11-29",3.63,3.73,3.63,3.66,4685600.0],["2022-11-30",3.67,3.88,3.64,3.88,7352300.0],["2022-12-01",3.88,3.94,3.66,3.68,5007100.0],["2022-12-02",3.65,3.73,3.58,3.73,5340500.0],["2022-12-05",3.8,3.89,3.53,3.55,9641700.0],["2022-12-06",3.56,3.58,3.3,3.35,7470800.0],["2022-12-07",3.35,3.44,3.31,3.36,7911100.0],["2022-12-08",3.37,3.52,3.37,3.46,8747600.0],["2022-12-09",3.46,3.55,3.34,3.36,5957500.0],["2022-12-12",3.48,3.62,3.45,3.5,8728000.0],["2022-12-13",3.65,3.66,3.36,3.41,12026600.0],["2022-12-14",3.37,3.43,3.26,3.33,8738800.0],["2022-12-15",3.27,3.3,3.2,3.23,8805800.0],["2022-12-16",3.12,3.25,3.02,3.14,42212900.0],["2022-12-19",3.24,3.25,3.1,3.17,8093500.0],["2022-12-20",3.25,3.5,3.25,3.46,11433400.0],["2022-12-21",3.48,3.69,3.47,3.69,9002700.0],["2022-12-22",3.57,3.72,3.51,3.63,11005900.0],["2022-12-23",3.6,3.74,3.56,3.73,4973800.0],["2022-12-27",3.66,3.83,3.66,3.79,4119200.0],["2022-12-28",3.66,3.71,3.59,3.68,5171700.0],["2022-12-29",3.67,3.87,3.66,3.82,6152100.0],["2022-12-30",3.75,3.88,3.72,3.88,7017600.0],["2023-01-03",3.87,3.94,3.73,3.75,5983300.0],["2023-01-04",3.76,3.82,3.64,3.66,5817700.0],["2023-01-05",3.63,3.73,3.56,3.71,4290400.0],["2023-01-06",3.71,3.93,3.71,3.91,6533800.0],["2023-01-09",3.94,4.03,3.9,3.92,7736900.0],["2023-01-10",3.86,4.0,3.83,3.98,7318600.0],["2023-01-11",4.0,4.04,3.9,3.94,4981300.0],["2023-01-12",3.98,3.98,3.84,3.94,4218400.0],["2023-01-13",3.9,3.96,3.88,3.94,4262200.0],["2023-01-17",3.9,3.96,3.73,3.77,5716000.0],["2023-01-18",3.77,3.86,3.58,3.6,6102800.0],["2023-01-19",3.54,3.7,3.46,3.65,5561600.0],["2023-01-20",3.63,3.84,3.62,3.75,7865400.0],["2023-01-23",3.79,3.9,3.77,3.87,5217800.0],["2023-01-24",3.83,3.92,3.82,3.89,4023100.0],["2023-01-25",3.78,4.05,3.75,3.95,23042600.0],["2023-01-26",4.0,4.05,3.85,3.95,10642700.0],["2023-01-27",3.96,4.18,3.93,4.07,11198000.0],["2023-01-30",3.91,4.28,3.9,4.09,10984100.0],["2023-01-31",4.08,4.2,4.0,4.03,10281700.0],["2023-02-01",4.01,4.17,3.88,4.13,10260100.0],["2023-02-02",4.15,4.3,4.01,4.19,10229900.0],["2023-02-03",4.18,4.22,3.98,4.0,9241400.0],["2023-02-06",3.9,3.95,3.76,3.83,8818300.0],["2023-02-07",3.83,3.89,3.75,3.89,7029100.0],["2023-02-08",3.89,3.92,3.79,3.79,4382800.0],["2023-02-09",3.86,4.1,3.86,3.98,12714900.0],["2023-02-10",3.95,4.04,3.9,4.02,4659500.0],["2023-02-13",3.99,4.03,3.89,3.91,3877100.0],["2023-02-14",3.88,4.02,3.84,3.97,6201100.0],["2023-02-15",3.94,4.04,3.91,4.04,5036200.0],["2023-02-16",3.99,4.1,3.97,3.97,5318500.0],["2023-02-17",3.97,3.98,3.86,3.91,5868500.0],["2023-02-21",3.85,3.88,3.52,3.54,10853900.0],["2023-02-22",3.59,3.64,3.5,3.53,6198400.0],["2023-02-23",3.59,3.63,3.5,3.58,4452800.0],["2023-02-24",3.51,3.59,3.49,3.54,5421800.0],["2023-02-27",3.6,3.7,3.54,3.66,4457400.0],["2023-02-28",3.68,3.71,3.6,3.7,5083700.0],["2023-03-01",3.7,3.77,3.67,3.72,4872000.0],["2023-03-02",3.69,3.69,3.6,3.63,4211800.0],["2023-03-03",3.61,3.76,3.56,3.74,6926500.0],["2023-03-06",3.72,3.73,3.54,3.55,7270300.0],["2023-03-07",3.53,3.55,3.32,3.34,9800600.0],["2023-03-08",3.38,3.39,3.29,3.37,7654500.0],["2023-03-09",3.36,3.41,3.29,3.33,9423400.0],["2023-03-10",3.33,3.38,3.21,3.21,9911500.0],["2023-03-13",3.17,3.44,3.13,3.38,10570800.0],["2023-03-14",3.4,3.46,3.28,3.3,6888600.0],["2023-03-15",3.22,3.26,3.09,3.21,8823600.0],["2023-03-16",3.23,3.28,3.16,3.22,7024200.0],["2023-03-17",3.2,3.37,3.11,3.29,21111600.0],["2023-03-20",3.3,3.35,3.24,3.25,5072200.0],["2023-03-21",3.28,3.37,3.25,3.33,4272300.0],["2023-03-22",3.32,3.39,3.16,3.19,5531900.0],["2023-03-23",3.06,3.14,2.7,2.72,37125900.0],["2023-03-24",2.51,2.76,2.36,2.73,22785200.0],["2023-03-27",2.78,2.84,2.72,2.82,6979000.0],["2023-03-28",2.8,2.87,2.75,2.84,7153400.0],["2023-03-29",2.88,3.0,2.84,2.88,7180500.0],["2023-03-30",2.94,3.01,2.86,2.9,7297300.0],["2023-03-31",2.96,2.97,2.86,2.88,4631100.0],["2023-04-03",2.94,2.99,2.88,2.98,4895900.0],["2023-04-04",2.98,3.0,2.77,2.84,6181200.0],["2023-04-05",2.79,2.82,2.66,2.7,4977600.0],["2023-04-06",2.7,2.72,2.62,2.69,4818500.0],["2023-04-10",2.7,2.79,2.67,2.77,3456000.0],["2023-04-11",2.78,2.87,2.77,2.87,4013400.0],["2023-04-12",2.86,2.88,2.74,2.81,5110300.0],["2023-04-13",2.83,2.95,2.8,2.91,4759100.0],["2023-04-14",2.93,2.95,2.8,2.84,3374800.0],["2023-04-17",2.87,2.88,2.79,2.86,3915500.0],["2023-04-18",2.86,2.89,2.75,2.81,4096500.0],["2023-04-19",2.75,2.78,2.72,2.73,3315200.0],["2023-04-20",2.7,2.73,2.67,2.7,2825600.0],["2023-04-21",2.66,2.68,2.56,2.61,5759200.0],["2023-04-24",2.58,2.62,2.52,2.53,5627900.0],["2023-04-25",2.5,2.53,2.42,2.46,6596400.0],["2023-04-26",2.49,2.65,2.48,2.52,4399500.0],["2023-04-27",2.55,2.63,2.53,2.58,3799500.0],["2023-04-28",2.59,2.62,2.55,2.61,6547400.0],["2023-05-01",2.59,2.62,2.46,2.47,3873400.0],["2023-05-02",2.44,2.47,2.3,2.37,6921900.0],["2023-05-03",2.37,2.54,2.34,2.45,4392900.0],["2023-05-04",2.44,2.54,2.44,2.51,4175400.0],["2023-05-05",2.51,2.7,2.51,2.68,4576100.0],["2023-05-08",2.7,2.73,2.63,2.64,3343700.0],["2023-05-09",2.62,2.77,2.61,2.76,4193100.0],["2023-05-10",2.83,2.88,2.69,2.76,3835300.0],["2023-05-11",2.76,2.84,2.59,2.62,5350200.0],["2023-05-12",2.62,2.7,2.6,2.65,2630100.0],["2023-05-15",2.65,2.69,2.63,2.65,1791500.0],["2023-05-16",2.61,2.63,2.48,2.5,3532300.0],["2023-05-17",2.52,2.59,2.46,2.59,2916200.0],["2023-05-18",2.56,2.56,2.48,2.51,2930700.0],["2023-05-19",2.57,2.62,2.52,2.53,2651900.0],["2023-05-22",2.55,2.8,2.55,2.73,4271600.0],["2023-05-23",2.73,2.79,2.69,2.79,3238700.0],["2023-05-24",2.74,2.78,2.64,2.69,3776600.0],["2023-05-25",2.66,2.7,2.62,2.64,3612000.0],["2023-05-26",2.64,2.65,2.55,2.57,3095900.0],["2023-05-30",2.56,2.59,2.48,2.49,2796700.0],["2023-05-31",2.48,2.62,2.45,2.59,3965100.0],["2023-06-01",2.73,2.95,2.71,2.89,12363300.0],["2023-06-02",2.95,3.07,2.94,3.06,8143200.0],["2023-06-05",3.08,3.15,3.0,3.07,6381800.0],["2023-06-06",3.02,3.09,2.96,3.05,4293000.0],["2023-06-07",3.06,3.12,2.99,2.99,4299600.0],["2023-06-08",2.97,3.18,2.96,3.16,6602600.0],["2023-06-09",3.16,3.16,3.01,3.1,5428900.0],["2023-06-12",3.1,3.23,3.07,3.17,4896600.0],["2023-06-13",3.23,3.37,3.13,3.16,7194700.0],["2023-06-14",3.23,3.34,3.06,3.12,5694100.0],["2023-06-15",3.11,3.25,3.07,3.25,4902700.0],["2023-06-16",3.28,3.32,3.21,3.29,14683400.0],["2023-06-20",3.31,3.33,3.2,3.31,4353800.0],["2023-06-21",3.31,3.47,3.26,3.44,8626400.0],["2023-06-22",3.39,3.43,3.35,3.4,3750800.0],["2023-06-23",3.32,3.41,3.27,3.41,25242800.0],["2023-06-26",3.37,3.45,3.35,3.39,4827200.0],["2023-06-27",3.39,3.4,3.37,3.39,3136600.0],["2023-06-28",3.37,3.45,3.35,3.41,3671100.0],["2023-06-29",3.42,3.45,3.37,3.42,3336400.0],["2023-06-30",3.42,3.43,3.37,3.4,3322800.0],["2023-07-03",3.34,3.4,3.29,3.4,3342200.0],["2023-07-05",3.37,3.42,3.28,3.39,5815000.0],["2023-07-06",3.31,3.39,3.27,3.31,8560500.0],["2023-07-07",3.3,3.41,3.29,3.35,2591300.0],["2023-07-10",3.28,3.33,3.21,3.29,3297500.0],["2023-07-11",3.29,3.33,3.17,3.17,5704000.0],["2023-07-12",3.19,3.27,3.15,3.17,4828100.0],["2023-07-13",3.18,3.29,3.15,3.24,4854800.0],["2023-07-14",3.24,3.29,3.1,3.12,4805700.0],["2023-07-17",3.11,3.2,2.87,3.17,4393600.0],["2023-07-18",3.18,3.28,3.15,3.21,3700800.0],["2023-07-19",3.24,3.45,3.24,3.38,4798000.0],["2023-07-20",3.39,3.4,3.26,3.29,2602300.0],["2023-07-21",3.27,3.29,3.2,3.21,3742700.0],["2023-07-24",3.21,3.29,3.21,3.26,3769600.0],["2023-07-25",3.27,3.44,3.25,3.38,4290500.0],["2023-07-26",3.38,3.41,3.31,3.37,2766100.0],["2023-07-27",3.37,3.4,3.21,3.25,3782100.0],["2023-07-28",3.27,3.36,3.26,3.32,2544400.0],["2023-07-31",3.34,3.65,3.34,3.6,8231400.0],["2023-08-01",3.62,3.63,3.51,3.6,4380500.0],["2023-08-02",3.56,3.57,3.35,3.52,6399400.0],["2023-08-03",3.51,3.6,3.47,3.55,3127600.0],["2023-08-04",3.57,3.71,3.56,3.65,5087200.0],["2023-08-07",3.67,3.77,3.58,3.66,3929500.0],["2023-08-08",3.61,3.68,3.54,3.65,3293300.0],["2023-08-09",3.67,3.74,3.63,3.69,6103500.0],["2023-08-10",3.74,3.86,3.6,3.61,7239000.0],["2023-08-11",3.57,3.82,3.55,3.82,5284300.0],["2023-08-14",3.83,3.86,3.69,3.82,4060800.0],["2023-08-15",3.79,3.82,3.6,3.67,5906400.0],["2023-08-16",3.64,3.74,3.63,3.68,3036500.0],["2023-08-17",3.69,3.75,3.64,3.7,3617700.0],["2023-08-18",3.7,3.9,3.65,3.85,7509500.0],["2023-08-21",3.9,4.11,3.88,4.08,8256400.0],["2023-08-22",4.13,4.16,4.01,4.16,6674100.0],["2023-08-23",4.05,4.25,4.02,4.23,6859300.0],["2023-08-24",4.22,4.33,4.11,4.18,7033500.0],["2023-08-25",4.15,4.29,4.01,4.29,7355700.0],["2023-08-28",4.27,4.35,4.24,4.3,3932400.0],["2023-08-29",4.26,4.35,4.2,4.34,4178900.0],["2023-08-30",4.26,4.5,4.24,4.38,6473200.0],["2023-08-31",4.38,4.41,4.25,4.32,6133800.0],["2023-09-01",4.38,4.46,4.32,4.4,4299400.0],["2023-09-05",4.49,4.74,4.47,4.72,10576000.0],["2023-09-06",4.72,4.72,4.54,4.63,5562100.0],["2023-09-07",4.59,4.7,4.55,4.62,4819300.0],["2023-09-08",4.64,4.72,4.47,4.66,7596400.0],["2023-09-11",4.7,4.86,4.67,4.83,8228100.0],["2023-09-12",4.82,4.99,4.81,4.88,7459700.0],["2023-09-13",4.9,5.24,4.85,5.19,15627500.0],["2023-09-14",5.2,5.47,5.18,5.42,20040200.0],["2023-09-15",5.45,5.55,5.25,5.38,18922400.0],["2023-09-18",5.3,5.44,4.76,5.36,15066500.0],["2023-09-19",5.31,5.48,5.03,5.1,13804900.0],["2023-09-20",5.05,5.24,5.04,5.07,8384400.0],["2023-09-21",4.85,5.11,4.8,4.93,9491100.0],["2023-09-22",5.0,5.37,5.0,5.2,9208900.0],["2023-09-25",5.28,5.42,5.18,5.4,13017700.0],["2023-09-26",5.3,5.42,5.16,5.17,8744500.0],["2023-09-27",5.24,5.33,5.1,5.28,9792600.0],["2023-09-28",5.24,5.68,5.22,5.6,11627900.0],["2023-09-29",5.71,5.77,5.11,5.15,20297500.0],["2023-10-02",5.02,5.12,4.82,4.85,14052300.0],["2023-10-03",4.8,5.15,4.75,4.88,10681100.0],["2023-10-04",4.86,4.96,4.62,4.93,10801400.0],["2023-10-05",4.92,5.18,4.88,5.18,7629800.0],["2023-10-06",5.14,5.48,5.11,5.31,9919400.0],["2023-10-09",5.29,5.36,5.09,5.29,6552900.0],["2023-10-10",5.34,5.54,5.3,5.39,7522500.0],["2023-10-11",5.4,5.45,5.14,5.29,4802500.0],["2023-10-12",5.24,5.31,5.03,5.11,6005300.0],["2023-10-13",5.16,5.21,5.05,5.15,4066400.0],["2023-10-16",5.23,5.38,4.97,5.02,5483400.0],["2023-10-17",4.95,5.26,4.93,5.13,7340400.0],["2023-10-18",5.16,5.34,5.09,5.27,6661600.0],["2023-10-19",5.23,5.49,5.17,5.34,7706700.0],["2023-10-20",5.37,5.49,5.23,5.32,5956600.0],["2023-10-23",5.3,5.64,5.17,5.61,11886000.0],["2023-10-24",5.65,5.83,5.61,5.77,9905200.0],["2023-10-25",5.76,5.97,5.69,5.75,8193700.0],["2023-10-26",5.65,5.83,5.52,5.63,6754000.0],["2023-10-27",5.64,5.69,5.47,5.5,6236600.0],["2023-10-30",5.53,5.75,5.53,5.72,7718300.0],["2023-10-31",5.78,5.98,5.7,5.95,9109300.0],["2023-11-01",5.99,6.03,5.78,5.8,6458500.0],["2023-11-02",5.86,5.96,5.81,5.91,6029000.0],["2023-11-03",5.96,6.05,5.71,5.78,7879000.0],["2023-11-06",5.8,5.8,5.51,5.52,6250000.0],["2023-11-07",5.54,5.74,5.44,5.66,8701700.0],["2023-11-08",5.65,5.69,5.35,5.51,6550400.0],["2023-11-09",5.54,5.75,5.5,5.56,5384500.0],["2023-11-10",5.63,5.71,5.42,5.64,4097900.0],["2023-11-13",5.64,6.03,5.59,5.97,8783100.0],["2023-11-14",6.03,6.1,5.92,6.07,9113600.0],["2023-11-15",6.1,6.13,5.86,5.91,5878400.0],["2023-11-16",5.91,6.17,5.89,6.16,8458200.0],["2023-11-17",6.2,6.43,6.2,6.36,8847900.0],["2023-11-20",6.42,6.48,6.31,6.44,6392000.0],["2023-11-21",6.46,6.54,6.26,6.39,5543500.0],["2023-11-22",6.37,6.39,6.18,6.36,5796400.0],["2023-11-24",6.33,6.54,6.33,6.44,2927200.0],["2023-11-27",6.36,6.53,6.31,6.4,4028100.0],["2023-11-28",6.39,6.43,6.26,6.29,3291700.0],["2023-11-29",6.32,6.34,6.14,6.17,4798200.0],["2023-11-30",6.18,6.54,6.13,6.52,10056900.0],["2023-12-01",6.55,6.65,6.47,6.54,9023700.0],["2023-12-04",6.7,6.77,6.52,6.75,9413400.0],["2023-12-05",6.71,6.79,6.64,6.65,5429600.0],["2023-12-06",6.68,6.8,6.45,6.5,6736500.0],["2023-12-07",6.51,6.65,6.41,6.59,4324700.0],["2023-12-08",6.62,6.8,6.6,6.74,5114800.0],["2023-12-11",6.79,6.8,6.55,6.78,8288900.0],["2023-12-12",6.8,6.86,6.6,6.81,7241600.0],["2023-12-13",6.82,6.85,5.83,6.34,24795100.0],["2023-12-14",6.45,6.75,5.99,6.73,13534400.0],["2023-12-15",6.75,6.75,6.34,6.34,14900600.0],["2023-12-18",6.4,6.73,6.39,6.46,7742600.0],["2023-12-19",6.46,6.48,6.07,6.21,11623800.0],["2023-12-20",6.17,6.48,6.16,6.32,9688200.0],["2023-12-21",6.29,6.6,6.24,6.59,6824300.0],["2023-12-22",6.6,6.84,6.55,6.62,9122800.0],["2023-12-26",6.58,6.76,6.54,6.74,3288100.0],["2023-12-27",6.83,6.84,6.62,6.64,3456000.0],["2023-12-28",6.61,6.61,6.37,6.44,6358600.0],["2023-12-29",6.46,6.54,6.37,6.4,6788100.0],["2024-01-02",6.41,6.5,6.29,6.44,5651200.0],["2024-01-03",6.34,6.47,6.17,6.33,5567700.0],["2024-01-04",6.38,6.55,6.37,6.45,4258400.0],["2024-01-05",6.47,6.58,6.35,6.41,5028900.0],["2024-01-08",6.38,6.45,6.28,6.45,3500600.0],["2024-01-09",6.36,6.87,6.31,6.76,8357600.0],["2024-01-10",6.9,7.08,6.79,6.86,8202000.0],["2024-01-11",6.85,6.93,6.62,6.93,5944600.0],["2024-01-12",7.2,7.83,7.15,7.77,29244900.0],["2024-01-16",8.01,8.29,7.95,8.0,24829000.0],["2024-01-17",7.98,8.07,7.66,8.0,10492500.0],["2024-01-18",8.12,8.17,7.81,7.92,7054000.0],["2024-01-19",7.97,8.0,7.53,7.74,8169200.0],["2024-01-22",7.72,7.83,7.56,7.63,5282200.0],["2024-01-23",7.55,7.98,7.42,7.92,7886400.0],["2024-01-24",8.0,8.09,7.72,7.74,5625600.0],["2024-01-25",7.82,7.88,7.26,7.4,10214700.0],["2024-01-26",7.39,7.47,7.22,7.43,7926500.0],["2024-01-29",7.4,7.43,7.12,7.43,7925700.0],["2024-01-30",7.38,7.63,7.31,7.62,6258200.0],["2024-01-31",7.62,7.84,7.36,7.64,17125000.0],["2024-02-01",7.9,8.34,7.86,8.2,15881700.0],["2024-02-02",8.12,8.2,8.01,8.14,6901700.0],["2024-02-05",8.12,8.12,7.81,7.98,7161300.0],["2024-02-06",7.98,8.0,7.7,7.7,5656300.0],["2024-02-07",7.81,7.98,7.71,7.88,6254900.0],["2024-02-08",7.9,7.98,7.37,7.6,10186600.0],["2024-02-09",7.61,7.87,7.57,7.71,8920000.0],["2024-02-12",7.77,8.01,7.63,7.94,8965100.0],["2024-02-13",7.83,7.92,7.6,7.64,9043200.0],["2024-02-14",7.62,7.78,7.55,7.61,6178600.0],["2024-02-15",7.61,7.68,7.48,7.53,5152600.0],["2024-02-16",7.52,7.56,7.39,7.39,5623300.0],["2024-02-20",7.3,7.36,6.66,6.71,11158200.0],["2024-02-21",6.48,6.78,6.42,6.69,9542100.0],["2024-02-22",6.74,6.83,6.47,6.51,9281400.0],["2024-02-23",6.4,6.48,6.31,6.35,9316800.0],["2024-02-26",6.28,6.51,6.24,6.4,7741200.0],["2024-02-27",6.5,6.8,6.46,6.66,7836200.0],["2024-02-28",6.61,6.66,6.3,6.36,6338300.0],["2024-02-29",6.48,6.57,6.33,6.48,8637200.0],["2024-03-01",6.5,7.09,6.48,6.94,12365700.0],["2024-03-04",7.1,7.15,6.7,6.72,6797400.0],["2024-03-05",6.68,6.74,6.5,6.5,5542300.0],["2024-03-06",6.55,6.65,6.43,6.44,5728600.0],["2024-03-07",6.49,6.82,6.45,6.78,6501700.0],["2024-03-08",6.85,6.92,6.35,6.37,7313600.0],["2024-03-11",6.4,6.6,6.26,6.5,5725600.0],["2024-03-12",6.5,6.86,6.5,6.73,7183100.0],["2024-03-13",6.75,7.09,6.44,6.49,14600500.0],["2024-03-14",6.51,6.53,6.07,6.37,9934500.0],["2024-03-15",6.44,6.51,6.23,6.28,12711500.0],["2024-03-18",6.35,6.46,6.21,6.38,4446900.0],["2024-03-19",6.33,6.43,6.18,6.39,5589800.0],["2024-03-20",6.35,6.78,6.25,6.72,5953900.0],["2024-03-21",6.77,6.99,6.76,6.92,5851700.0],["2024-03-22",6.92,7.1,6.92,6.99,4431200.0],["2024-03-25",7.05,7.26,6.81,6.83,6276200.0],["2024-03-26",6.84,6.94,6.71,6.77,4430800.0],["2024-03-27",6.83,6.83,6.61,6.7,5041800.0],["2024-03-28",6.74,6.92,6.69,6.75,6242000.0],["2024-04-01",6.83,7.12,6.81,7.07,9100200.0],["2024-04-02",7.01,7.22,6.89,7.22,8338700.0],["2024-04-03",7.25,7.77,7.25,7.68,12817900.0],["2024-04-04",7.73,7.73,7.14,7.27,8726000.0],["2024-04-05",7.34,7.4,7.16,7.28,4980400.0],["2024-04-08",7.31,7.33,6.97,7.06,5149000.0],["2024-04-09",7.1,7.17,6.82,6.89,8445900.0],["2024-04-10",6.74,7.14,6.74,7.13,5765400.0],["2024-04-11",7.18,7.42,6.93,7.35,6565300.0],["2024-04-12",7.45,7.63,7.13,7.26,7049100.0],["2024-04-15",7.25,7.5,7.07,7.17,7184900.0],["2024-04-16",7.02,7.18,6.72,7.07,6188100.0],["2024-04-17",7.12,7.22,6.83,6.88,4372700.0],["2024-04-18",6.85,7.0,6.8,6.83,3479500.0],["2024-04-19",6.8,6.89,6.67,6.79,4243800.0],["2024-04-22",6.71,6.78,6.61,6.66,5044700.0],["2024-04-23",6.6,6.79,6.55,6.74,5048200.0],["2024-04-24",6.77,6.83,6.6,6.62,3033700.0],["2024-04-25",6.5,6.7,6.47,6.66,5578900.0],["2024-04-26",6.65,7.0,6.55,6.91,4685100.0],["2024-04-29",6.97,7.28,6.91,7.24,8463000.0],["2024-04-30",7.15,7.2,6.74,6.75,6728000.0],["2024-05-01",7.28,7.58,6.78,6.84,11250700.0],["2024-05-02",6.92,7.26,6.85,7.12,5966100.0],["2024-05-03",7.23,7.29,6.99,7.21,4839800.0],["2024-05-06",7.25,7.39,7.15,7.37,6100500.0],["2024-05-07",7.38,7.52,7.27,7.29,4667800.0],["2024-05-08",7.18,7.2,6.91,7.04,4764600.0],["2024-05-09",7.0,7.29,6.97,7.27,5089000.0],["2024-05-10",7.31,7.34,7.08,7.08,4029700.0],["2024-05-13",7.1,7.15,6.9,6.9,3215000.0],["2024-05-14",6.97,7.13,6.89,6.94,4304400.0],["2024-05-15",7.07,7.07,6.89,6.98,4217700.0],["2024-05-16",6.98,7.15,6.98,6.98,4033200.0],["2024-05-17",7.09,7.49,7.06,7.42,13334500.0],["2024-05-20",7.57,7.73,7.39,7.53,9191500.0],["2024-05-21",7.44,7.54,7.36,7.41,5181500.0],["2024-05-22",7.39,7.44,7.05,7.06,5585800.0],["2024-05-23",7.13,7.19,7.01,7.04,4818900.0],["2024-05-24",7.16,7.33,7.1,7.26,3321500.0],["2024-05-28",7.44,7.57,7.31,7.49,5722600.0],["2024-05-29",7.4,7.45,7.13,7.28,5754900.0],["2024-05-30",7.28,7.48,7.22,7.27,3899400.0],["2024-05-31",7.36,7.52,7.07,7.14,7473100.0],["2024-06-03",7.15,7.21,6.8,6.94,6494100.0],["2024-06-04",6.86,6.86,6.39,6.56,10356900.0],["2024-06-05",6.6,6.79,6.35,6.39,7136000.0],["2024-06-06",6.39,6.56,6.35,6.53,5128400.0],["2024-06-07",6.41,6.42,6.1,6.12,6546200.0],["2024-06-10",6.1,6.32,6.0,6.06,8013700.0],["2024-06-11",5.66,5.84,5.44,5.57,12004400.0],["2024-06-12",5.66,5.79,5.51,5.75,9313700.0],["2024-06-13",5.7,6.0,5.7,5.93,6197500.0],["2024-06-14",5.96,6.05,5.84,6.04,4600100.0],["2024-06-17",6.06,6.22,5.88,6.06,5223100.0],["2024-06-18",6.07,6.26,6.03,6.24,4577100.0],["2024-06-20",6.34,6.41,6.25,6.36,4612600.0],["2024-06-21",6.36,6.38,6.04,6.12,14177700.0],["2024-06-24",6.06,6.08,5.79,5.81,4934200.0],["2024-06-25",5.77,5.78,5.53,5.61,6821000.0],["2024-06-26",5.56,5.74,5.56,5.71,4852200.0],["2024-06-27",5.76,6.0,5.72,5.97,4440300.0],["2024-06-28",5.99,6.2,5.86,6.01,23230600.0],["2024-07-01",5.92,6.01,5.75,5.76,5437400.0],["2024-07-02",5.74,5.89,5.72,5.86,3429500.0],["2024-07-03",5.94,6.11,5.93,6.03,2523100.0],["2024-07-05",6.05,6.07,5.85,6.01,4117000.0],["2024-07-08",5.95,6.12,5.93,5.97,3754700.0],["2024-07-09",5.94,6.03,5.86,6.01,3810800.0],["2024-07-10",6.1,6.52,6.1,6.48,7707300.0],["2024-07-11",6.57,6.66,6.45,6.62,5455600.0],["2024-07-12",6.86,6.86,6.67,6.77,4672700.0],["2024-07-15",6.78,6.97,6.74,6.8,4462500.0],["2024-07-16",6.86,6.88,6.64,6.85,4389700.0],["2024-07-17",6.78,6.79,6.26,6.28,6627700.0],["2024-07-18",6.35,6.41,5.89,5.93,6229700.0],["2024-07-19",5.91,6.01,5.77,5.86,5409700.0],["2024-07-22",5.9,6.0,5.81,5.85,5201800.0],["2024-07-23",5.86,5.9,5.76,5.84,8090500.0],["2024-07-24",5.82,5.85,5.6,5.63,5373800.0],["2024-07-25",5.54,5.61,5.38,5.49,8941200.0],["2024-07-26",5.61,5.76,5.55,5.73,5378400.0],["2024-07-29",5.74,5.82,5.51,5.56,4509300.0],["2024-07-30",5.56,5.71,5.5,5.69,4508300.0],["2024-07-31",5.83,6.09,5.72,5.93,12977000.0],["2024-08-01",5.88,5.9,5.1,5.33,11755800.0],["2024-08-02",5.06,5.08,4.61,4.67,15763600.0],["2024-08-05",4.28,4.46,4.12,4.45,16690300.0],["2024-08-06",4.66,4.66,4.38,4.43,8358000.0],["2024-08-07",4.6,4.68,4.37,4.38,5752500.0],["2024-08-08",4.48,4.62,4.43,4.54,4994500.0],["2024-08-09",4.5,4.57,4.42,4.51,5654800.0],["2024-08-12",4.54,4.91,4.54,4.8,6257500.0],["2024-08-13",4.97,4.97,4.7,4.77,5219900.0],["2024-08-14",4.82,4.89,4.69,4.73,4840700.0],["2024-08-15",4.81,5.03,4.77,4.95,5665800.0],["2024-08-16",4.91,4.96,4.81,4.85,6086800.0],["2024-08-19",4.85,4.94,4.78,4.88,5273300.0],["2024-08-20",4.9,5.12,4.87,5.02,5750600.0],["2024-08-21",5.05,5.13,4.96,5.04,4907700.0],["2024-08-22",5.06,5.1,4.72,4.75,6075600.0],["2024-08-23",5.1,5.58,5.05,5.37,10710600.0],["2024-08-26",5.51,5.58,5.22,5.3,10050400.0],["2024-08-27",5.21,5.39,5.19,5.3,6129700.0],["2024-08-28",5.19,5.26,5.03,5.06,6208100.0],["2024-08-29",5.08,5.18,5.01,5.08,3478400.0],["2024-08-30",5.13,5.23,5.05,5.23,5144700.0],["2024-09-03",5.09,5.12,4.67,4.72,7555300.0],["2024-09-04",4.69,4.88,4.64,4.79,6272800.0],["2024-09-05",4.8,4.83,4.59,4.59,4060100.0],["2024-09-06",4.58,4.6,4.06,4.26,16674500.0],["2024-09-09",4.31,4.38,4.22,4.38,5489300.0],["2024-09-10",4.4,4.66,4.35,4.61,6124200.0],["2024-09-11",4.58,5.22,4.58,5.18,10299200.0],["2024-09-12",5.27,5.35,5.11,5.25,5573000.0],["2024-09-13",5.29,5.37,5.03,5.08,5394800.0],["2024-09-16",5.09,5.17,5.0,5.11,5073000.0],["2024-09-17",5.15,5.17,4.96,4.98,3999300.0],["2024-09-18",4.99,5.23,4.85,4.98,6110100.0],["2024-09-19",5.23,5.42,5.08,5.32,6164600.0],["2024-09-20",5.65,5.74,5.45,5.54,12866300.0],["2024-09-23",5.74,6.34,5.72,6.19,24563200.0],["2024-09-24",6.58,6.6,6.13,6.45,16406800.0],["2024-09-25",6.45,6.58,6.3,6.43,10748700.0],["2024-09-26",6.51,6.61,6.29,6.37,8551300.0],["2024-09-27",6.37,6.49,6.18,6.37,7777500.0],["2024-09-30",6.37,6.37,6.0,6.21,7796200.0],["2024-10-01",6.25,6.63,6.22,6.55,10051400.0],["2024-10-02",6.51,6.83,6.51,6.8,9067500.0],["2024-10-03",6.88,6.98,6.61,6.66,7299500.0],["2024-10-04",6.8,7.09,6.69,6.93,7630300.0],["2024-10-07",6.93,6.98,6.54,6.69,5696700.0],["2024-10-08",6.6,6.89,6.55,6.87,5785700.0],["2024-10-09",6.78,6.91,6.69,6.76,4566100.0],["2024-10-10",6.61,6.89,6.6,6.87,5519600.0],["2024-10-11",6.83,7.2,6.76,7.09,7349300.0],["2024-10-14",7.09,7.14,6.96,7.14,4636100.0],["2024-10-15",7.31,7.4,7.14,7.34,9253900.0],["2024-10-16",7.5,8.1,7.48,7.96,21408500.0],["2024-10-17",8.12,8.66,7.87,8.35,27977500.0],["2024-10-18",8.59,8.63,8.23,8.46,14144700.0],["2024-10-21",8.65,8.67,8.31,8.43,11564700.0],["2024-10-22",8.3,8.41,7.9,7.96,10070000.0],["2024-10-23",7.8,7.96,7.62,7.77,9209100.0],["2024-10-24",7.85,8.01,7.75,7.96,5547200.0],["2024-10-25",7.92,8.1,7.71,7.73,6676700.0],["2024-10-28",7.74,8.08,7.66,8.03,5993200.0],["2024-10-29",7.99,8.22,7.84,7.99,6596400.0],["2024-10-30",7.95,8.09,7.75,7.78,4667700.0],["2024-10-31",7.66,7.74,7.37,7.42,6884900.0],["2024-11-01",7.55,7.79,7.23,7.29,8194100.0],["2024-11-04",7.1,7.32,6.91,7.28,8502000.0],["2024-11-05",7.22,7.35,7.04,7.12,5911800.0],["2024-11-06",7.75,7.87,7.39,7.53,11033200.0],["2024-11-07",7.7,8.05,7.6,7.98,9404500.0],["2024-11-08",8.07,8.23,7.69,7.93,5598800.0],["2024-11-11",7.93,7.95,7.44,7.68,7703600.0],["2024-11-12",7.5,7.76,7.23,7.68,9276400.0],["2024-11-13",7.73,7.77,7.27,7.27,6682800.0],["2024-11-14",7.3,7.49,7.26,7.36,4208600.0],["2024-11-15",7.39,8.35,7.23,7.42,18611500.0],["2024-11-18",7.67,8.5,7.67,8.28,20073400.0],["2024-11-19",8.35,8.6,8.25,8.6,11627800.0],["2024-11-20",8.6,8.63,8.03,8.14,7814900.0],["2024-11-21",8.35,8.46,8.12,8.4,6755000.0],["2024-11-22",8.45,8.56,8.3,8.46,12071400.0],["2024-11-25",8.58,8.77,7.94,8.08,13998800.0],["2024-11-26",7.99,8.26,7.82,8.11,5755800.0],["2024-11-27",8.24,8.34,8.01,8.09,4691700.0],["2024-11-29",8.15,8.62,8.12,8.31,4638200.0],["2024-12-02",8.29,8.37,7.88,8.1,6282900.0],["2024-12-03",8.11,8.28,7.93,8.19,5107400.0],["2024-12-04",8.26,8.49,8.03,8.19,5506900.0],["2024-12-05",8.11,8.73,8.1,8.57,9129600.0],["2024-12-06",8.63,8.93,8.44,8.53,6837800.0],["2024-12-09",8.5,8.53,7.92,8.01,7660800.0],["2024-12-10",8.04,8.21,7.8,8.11,7794900.0],["2024-12-11",8.27,8.48,8.15,8.46,8050200.0],["2024-12-12",8.29,8.36,8.05,8.18,5710000.0],["2024-12-13",8.17,8.25,7.84,7.88,5586100.0],["2024-12-16",7.8,7.93,7.5,7.69,8138500.0],["2024-12-17",7.5,7.63,7.34,7.54,7312800.0],["2024-12-18",7.55,7.7,7.11,7.16,6083500.0],["2024-12-19",7.3,7.52,7.21,7.46,5717700.0],["2024-12-20",7.17,7.45,7.01,7.08,16435100.0],["2024-12-23",7.18,7.26,7.08,7.2,4218200.0],["2024-12-24",7.21,7.23,7.04,7.14,1793500.0],["2024-12-26",7.18,7.29,7.09,7.23,3526700.0],["2024-12-27",7.1,7.15,6.92,7.01,5882600.0],["2024-12-30",6.82,6.99,6.75,6.87,9028000.0],["2024-12-31",6.81,6.9,6.69,6.69,12911100.0],["2025-01-02",6.9,7.65,6.89,7.62,10558400.0],["2025-01-03",7.71,7.78,7.29,7.64,7667000.0],["2025-01-06",7.75,7.9,7.6,7.66,7521000.0],["2025-01-07",7.8,7.8,7.23,7.31,7610200.0],["2025-01-08",7.22,7.51,7.02,7.17,9350600.0],["2025-01-10",7.17,7.32,6.98,7.03,5706600.0],["2025-01-13",6.98,7.28,6.89,6.99,6509800.0],["2025-01-14",7.02,7.13,6.84,6.9,5183200.0],["2025-01-15",7.1,7.1,6.88,6.98,5167100.0],["2025-01-16",6.98,7.02,6.74,6.85,7342900.0],["2025-01-17",6.9,7.23,6.8,7.08,8469000.0],["2025-01-21",7.15,7.61,7.15,7.42,7943400.0],["2025-01-22",7.49,8.1,7.36,7.9,10451100.0],["2025-01-23",7.89,8.3,7.8,8.2,8384600.0],["2025-01-24",8.35,8.49,7.95,8.01,9403700.0],["2025-01-27",7.41,7.47,6.98,7.07,12105400.0],["2025-01-28",7.21,7.27,6.91,6.95,6954100.0],["2025-01-29",6.9,7.29,6.85,7.18,6169900.0],["2025-01-30",7.34,7.4,7.22,7.27,4985700.0],["2025-01-31",7.27,7.34,7.0,7.06,5309100.0],["2025-02-03",6.9,7.16,6.73,6.87,5373600.0],["2025-02-04",7.01,7.13,6.91,7.1,4862700.0],["2025-02-05",7.0,7.2,6.96,7.04,3677500.0],["2025-02-06",7.04,7.04,6.73,6.79,5901200.0],["2025-02-07",6.9,7.14,6.85,6.95,4272600.0],["2025-02-10",7.0,7.16,6.88,6.92,4317900.0],["2025-02-11",6.92,7.07,6.87,6.89,4441100.0],["2025-02-12",6.85,7.2,6.77,7.06,6144200.0],["2025-02-13",7.08,7.13,6.8,6.98,7321700.0],["2025-02-14",6.99,7.0,6.36,6.39,9798600.0],["2025-02-18",6.46,6.48,6.25,6.39,8391200.0],["2025-02-19",6.35,6.41,5.84,5.99,16809900.0],["2025-02-20",6.04,6.13,5.93,5.98,6054900.0],["2025-02-21",6.01,6.03,5.62,5.68,7952000.0],["2025-02-24",5.76,5.78,5.5,5.6,7720800.0],["2025-02-25",5.56,5.59,5.31,5.4,9150000.0],["2025-02-26",5.56,5.69,5.45,5.54,7936900.0],["2025-02-27",5.8,5.96,5.4,5.42,7568900.0],["2025-02-28",5.46,5.61,5.28,5.6,8977600.0],["2025-03-03",5.69,5.7,4.87,4.92,15022500.0],["2025-03-04",4.8,5.39,4.72,5.25,10155900.0],["2025-03-05",5.27,5.29,5.12,5.26,7259700.0],["2025-03-06",5.24,5.36,5.04,5.08,7074800.0],["2025-03-07",5.13,5.22,4.92,4.99,8931200.0],["2025-03-10",4.86,4.94,4.64,4.77,11675000.0],["2025-03-11",4.66,5.2,4.61,5.06,8552600.0],["2025-03-12",5.51,5.51,5.03,5.13,11632200.0],["2025-03-13",5.12,5.27,5.01,5.19,9075500.0],["2025-03-14",5.24,5.28,5.07,5.08,7991600.0],["2025-03-17",5.16,5.57,5.15,5.52,10152600.0],["2025-03-18",5.52,5.6,5.37,5.52,7231600.0],["2025-03-19",5.56,5.64,5.43,5.51,6379400.0],["2025-03-20",5.5,5.82,5.41,5.62,7379200.0],["2025-03-21",5.55,5.6,5.41,5.53,20660000.0],["2025-03-24",5.63,5.7,5.45,5.53,7427500.0],["2025-03-25",5.55,5.58,5.24,5.32,6135500.0],["2025-03-26",5.37,5.45,5.24,5.28,5124800.0],["2025-03-27",5.17,5.23,5.08,5.11,5235600.0],["2025-03-28",5.12,5.15,4.95,4.97,5852300.0],["2025-03-31",4.77,4.88,4.72,4.78,13408900.0],["2025-04-01",4.79,4.84,4.5,4.66,10376800.0],["2025-04-02",4.57,4.73,4.54,4.71,6981200.0],["2025-04-03",4.36,4.63,4.34,4.45,7482900.0],["2025-04-04",4.33,4.43,3.99,4.22,13059200.0],["2025-04-07",4.0,4.57,3.85,4.1,15405300.0],["2025-04-08",4.43,4.44,3.9,4.0,11735200.0],["2025-04-09",3.96,4.5,3.9,4.42,13035700.0],["2025-04-10",4.31,4.45,4.18,4.38,7676800.0],["2025-04-11",4.38,4.74,4.38,4.68,8159600.0],["2025-04-14",4.85,4.88,4.63,4.75,6112200.0],["2025-04-15",4.77,4.87,4.56,4.61,7514200.0],["2025-04-16",4.62,5.13,4.58,4.82,11732900.0],["2025-04-17",4.85,5.1,4.8,5.05,7082700.0],["2025-04-21",5.1,5.16,4.66,4.76,6990400.0],["2025-04-22",4.83,4.95,4.78,4.84,5889700.0],["2025-04-23",5.0,5.22,4.96,5.18,12361900.0],["2025-04-24",5.2,5.34,5.11,5.27,6990900.0],["2025-04-25",5.27,5.3,5.15,5.27,4830300.0],["2025-04-28",5.28,5.47,5.19,5.42,7567100.0],["2025-04-29",5.37,5.48,5.27,5.31,4957300.0],["2025-04-30",5.12,5.31,5.05,5.25,5535700.0],["2025-05-01",5.33,5.4,5.15,5.27,7276800.0],["2025-05-02",5.33,5.4,5.21,5.28,8782500.0],["2025-05-05",5.29,5.32,5.13,5.24,5537300.0],["2025-05-06",5.15,5.7,5.14,5.55,14458100.0],["2025-05-07",5.85,5.9,5.65,5.77,13873300.0],["2025-05-08",5.94,5.99,5.55,5.58,13569500.0],["2025-05-09",5.6,5.74,5.46,5.7,10624200.0],["2025-05-12",5.95,5.97,5.51,5.53,9102200.0],["2025-05-13",5.54,5.71,5.54,5.63,7354900.0],["2025-05-14",5.6,5.74,5.58,5.67,6031200.0],["2025-05-15",5.57,5.69,5.49,5.62,4367300.0],["2025-05-16",5.55,5.58,5.26,5.29,9312100.0],["2025-05-19",5.11,5.32,5.09,5.16,9289000.0],["2025-05-20",5.14,5.21,5.03,5.19,10607700.0],["2025-05-21",5.19,5.47,5.13,5.26,11258300.0],["2025-05-22",5.24,5.26,5.08,5.16,12240100.0],["2025-05-23",6.0,6.53,5.76,6.45,67071000.0],["2025-05-27",7.07,7.13,6.5,6.58,32799900.0],["2025-05-28",6.66,6.74,6.29,6.31,15818400.0],["2025-05-29",6.39,6.48,5.93,6.01,15480100.0],["2025-05-30",5.9,5.99,5.81,5.93,12844100.0],["2025-06-02",6.09,6.24,5.63,5.69,11798800.0],["2025-06-03",6.2,6.42,5.98,6.36,24202400.0],["2025-06-04",6.4,6.43,6.08,6.15,11512800.0],["2025-06-05",6.27,6.32,6.03,6.12,13702300.0],["2025-06-06",6.2,6.28,6.06,6.27,8502000.0],["2025-06-09",6.55,6.82,6.48,6.61,27428500.0],["2025-06-10",6.73,6.74,6.1,6.19,16252700.0],["2025-06-11",6.3,6.65,6.13,6.28,16488600.0],["2025-06-12",6.38,6.38,6.17,6.23,8196900.0],["2025-06-13",6.15,6.38,6.02,6.25,9797000.0],["2025-06-16",6.7,7.15,6.54,6.67,30107300.0],["2025-06-17",6.83,6.85,6.46,6.63,13810100.0],["2025-06-18",6.6,6.8,6.52,6.65,8909800.0],["2025-06-20",6.67,6.76,6.39,6.46,15026600.0],["2025-06-23",6.44,6.69,6.33,6.59,13480700.0],["2025-06-24",6.52,6.69,6.38,6.65,12963100.0],["2025-06-25",6.61,6.87,6.53,6.75,11880300.0],["2025-06-26",6.76,7.06,6.66,7.05,14854900.0],["2025-06-27",6.96,7.07,6.54,6.71,18762700.0],["2025-06-30",6.7,6.86,6.6,6.8,10804600.0],["2025-07-01",6.77,6.77,6.45,6.55,10282000.0],["2025-07-02",6.56,6.79,6.5,6.62,9771100.0],["2025-07-03",6.62,6.64,6.5,6.62,7089200.0],["2025-07-07",6.52,6.58,6.33,6.57,9057700.0],["2025-07-08",6.49,6.53,6.18,6.32,11221100.0],["2025-07-09",6.2,6.24,5.9,5.92,15839800.0],["2025-07-10",6.04,6.29,6.0,6.27,11336200.0],["2025-07-11",6.07,6.6,6.07,6.59,10759300.0],["2025-07-14",6.42,6.86,6.42,6.86,10013900.0],["2025-07-15",6.8,7.02,6.7,6.98,12305000.0],["2025-07-16",6.93,7.69,6.91,7.63,27101700.0],["2025-07-17",7.5,8.32,7.41,8.16,34900500.0],["2025-07-18",8.1,8.33,7.87,8.03,17612500.0],["2025-07-21",8.06,8.09,7.7,8.0,13672200.0],["2025-07-22",7.81,8.19,7.75,8.14,10575700.0],["2025-07-23",8.08,8.52,8.08,8.5,14148200.0],["2025-07-24",8.36,8.78,8.31,8.77,14930900.0],["2025-07-25",8.74,9.09,8.46,8.91,13840900.0],["2025-07-28",8.84,9.02,8.45,8.99,12422800.0],["2025-07-29",8.84,9.03,8.63,8.75,11440100.0],["2025-07-30",8.53,8.95,8.48,8.68,10956800.0],["2025-07-31",8.63,8.81,8.52,8.67,11081900.0],["2025-08-01",8.08,8.77,7.8,8.67,13421000.0],["2025-08-04",8.67,9.24,8.62,9.21,11438600.0],["2025-08-05",9.37,9.58,9.05,9.5,15475000.0],["2025-08-06",9.5,9.83,9.37,9.76,13254100.0],["2025-08-07",9.7,9.91,9.58,9.85,12107300.0],["2025-08-08",9.8,10.36,9.77,10.18,15536100.0],["2025-08-11",10.1,10.2,9.48,9.69,13450400.0],["2025-08-12",9.97,10.35,9.85,10.33,13691100.0],["2025-08-13",10.77,10.88,10.18,10.22,16187700.0],["2025-08-14",10.26,10.59,10.11,10.26,8325300.0],["2025-08-15",10.25,10.74,9.93,10.73,12922600.0],["2025-08-18",10.67,10.78,10.37,10.6,8093900.0],["2025-08-19",10.47,10.5,9.41,9.66,15611000.0],["2025-08-20",9.5,9.6,9.23,9.39,10821700.0],["2025-08-21",9.38,9.67,9.33,9.62,8031900.0],["2025-08-22",9.95,10.65,9.82,10.53,16619800.0],["2025-08-25",10.45,10.79,10.32,10.4,16759600.0],["2025-08-26",10.48,11.03,10.48,10.7,15311100.0],["2025-08-27",10.79,10.87,10.34,10.37,8779800.0],["2025-08-28",10.44,10.58,10.37,10.48,8739100.0],["2025-08-29",10.98,11.29,10.46,10.69,12833400.0],["2025-09-02",10.41,11.03,10.12,10.98,11729500.0],["2025-09-03",11.38,11.61,11.03,11.51,13825100.0],["2025-09-04",11.66,11.8,11.05,11.28,12435400.0],["2025-09-05",11.44,11.51,10.78,11.17,11216600.0],["2025-09-08",11.27,11.89,11.04,11.82,17183300.0],["2025-09-09",11.72,12.31,11.64,12.09,13832600.0],["2025-09-10",12.09,12.95,11.97,12.6,15555100.0],["2025-09-11",12.5,12.87,12.03,12.05,11766300.0],["2025-09-12",12.16,12.18,11.68,11.87,9095000.0],["2025-09-15",11.84,13.25,11.47,13.17,22382100.0],["2025-09-16",13.07,13.15,12.13,12.34,17612200.0],["2025-09-17",12.22,12.49,12.07,12.24,14002000.0],["2025-09-18",11.95,12.31,11.26,12.26,30007600.0],["2025-09-19",12.11,12.8,12.07,12.35,35212500.0],["2025-09-22",12.4,13.5,11.88,13.42,23905100.0],["2025-09-23",13.33,13.91,13.1,13.85,23454900.0],["2025-09-24",13.55,15.06,13.12,13.68,28531300.0],["2025-09-25",13.08,13.68,12.32,13.44,20453500.0],["2025-09-26",13.4,14.33,13.3,13.67,14775300.0],["2025-09-29",14.01,14.16,13.6,13.89,11209400.0],["2025-09-30",13.28,14.03,13.27,13.34,17862400.0],["2025-10-01",13.3,13.57,12.76,12.99,16990900.0],["2025-10-02",13.36,13.68,12.92,13.68,12669400.0],["2025-10-03",13.19,13.44,12.81,13.21,32201700.0],["2025-10-06",13.4,13.58,13.01,13.05,17420300.0],["2025-10-07",13.22,13.79,12.85,13.54,21020900.0],["2025-10-08",13.58,14.34,13.51,14.0,18786500.0],["2025-10-09",14.22,14.39,13.17,13.55,15113200.0],["2025-10-10",13.92,15.86,13.65,14.65,32236100.0],["2025-10-13",15.9,16.4,15.01,15.32,24162900.0],["2025-10-14",15.2,16.15,14.05,15.66,19228800.0],["2025-10-15",16.84,17.08,15.73,16.74,20278000.0],["2025-10-16",16.95,17.8,16.0,16.0,19882800.0],["2025-10-17",15.36,16.02,14.31,14.87,19599400.0],["2025-10-20",15.76,15.78,14.43,15.12,13793700.0],["2025-10-21",14.5,14.73,13.24,13.51,16591500.0],["2025-10-22",12.73,13.94,12.6,13.89,18713400.0],["2025-10-23",13.8,14.29,13.23,13.32,13083200.0],["2025-10-24",13.49,13.89,13.34,13.66,9121600.0],["2025-10-27",13.44,13.64,12.86,13.32,11897100.0],["2025-10-28",14.13,15.36,13.86,15.23,19717500.0],["2025-10-29",15.09,16.42,14.99,15.58,19045100.0],["2025-10-30",15.43,15.72,15.03,15.53,9725700.0],["2025-10-31",15.53,15.73,14.73,15.13,11834200.0],["2025-11-03",15.0,15.21,13.91,14.0,9916600.0],["2025-11-04",13.4,13.73,12.94,13.0,10293500.0],["2025-11-05",13.15,13.45,12.83,13.07,8920900.0],["2025-11-06",13.08,13.08,12.17,12.22,10521700.0],["2025-11-07",11.85,12.24,11.36,12.2,16111300.0],["2025-11-10",12.89,13.17,12.54,12.94,9866800.0],["2025-11-11",12.63,12.7,11.97,12.4,7341000.0],["2025-11-12",12.6,12.65,11.95,12.32,7284000.0],["2025-11-13",12.14,12.36,11.51,11.59,12351400.0],["2025-11-14",11.18,11.95,10.86,11.59,11995600.0],["2025-11-17",10.15,11.5,10.0,11.22,10745700.0],["2025-11-18",11.03,11.75,11.0,11.45,9378000.0],["2025-11-19",11.55,12.24,11.4,11.98,8323800.0],["2025-11-20",12.35,12.61,11.0,11.05,10241600.0],["2025-11-21",10.99,11.08,10.39,10.9,10950000.0],["2025-11-24",11.0,12.15,10.92,12.09,9489200.0],["2025-11-25",11.68,12.24,11.26,12.1,6893500.0],["2025-11-26",12.22,12.33,11.97,12.08,5837400.0],["2025-11-28",12.25,12.47,12.11,12.27,4452600.0],["2025-12-01",12.1,12.13,11.76,11.76,6277600.0],["2025-12-02",11.8,12.15,11.73,12.03,7267800.0],["2025-12-03",12.1,12.98,11.91,12.95,9736100.0],["2025-12-04",12.56,14.38,12.55,14.18,12383000.0],["2025-12-05",14.16,14.17,13.59,13.76,9287600.0],["2025-12-08",13.8,13.89,13.5,13.65,7408500.0],["2025-12-09",13.5,14.06,13.45,13.96,8012600.0],["2025-12-10",13.85,13.88,12.58,12.92,12838800.0],["2025-12-11",12.58,14.25,12.52,14.15,10917700.0],["2025-12-12",14.07,14.48,12.69,12.92,11943900.0],["2025-12-15",13.08,13.53,12.28,12.41,9889900.0],["2025-12-16",12.25,12.64,11.95,12.14,12044000.0],["2025-12-17",12.3,12.54,11.43,11.52,11998800.0],["2025-12-18",11.42,12.19,11.42,11.93,11096300.0],["2025-12-19",11.88,13.16,11.8,12.39,46476600.0],["2025-12-22",12.6,13.1,12.39,12.48,7080600.0],["2025-12-23",12.54,12.83,12.27,12.49,8347600.0],["2025-12-24",12.37,12.47,12.06,12.39,2876500.0],["2025-12-26",12.39,12.48,12.01,12.21,4382100.0],["2025-12-29",12.0,12.78,11.93,12.2,9184300.0],["2025-12-30",12.28,12.31,11.71,11.77,8369200.0],["2025-12-31",11.67,12.04,11.65,11.68,7637600.0],["2026-01-02",11.95,13.24,11.9,13.11,9206800.0],["2026-01-05",13.57,14.14,13.17,13.99,10467100.0],["2026-01-06",14.08,14.59,13.46,14.54,10755000.0],["2026-01-07",14.26,14.56,13.95,14.42,8957600.0],["2026-01-08",14.4,14.63,14.13,14.57,6613500.0],["2026-01-09",14.98,15.91,14.63,14.76,9728700.0],["2026-01-12",15.13,16.0,14.8,15.95,9295400.0],["2026-01-13",15.87,16.1,15.53,15.55,7170800.0],["2026-01-14",15.55,17.68,15.1,17.19,16110400.0],["2026-01-15",17.05,17.91,16.85,17.47,15389600.0],["2026-01-16",17.71,18.72,17.1,17.87,14355700.0],["2026-01-20",17.6,18.52,17.26,18.07,14399400.0],["2026-01-21",18.6,19.02,18.01,18.82,13388900.0],["2026-01-22",19.18,20.34,19.1,19.86,16661000.0],["2026-01-23",19.76,20.03,18.48,18.62,16376400.0],["2026-01-26",19.3,19.97,18.07,18.35,12350400.0],["2026-01-27",18.17,19.38,17.84,19.2,10979500.0],["2026-01-28",19.6,20.23,18.82,20.14,13865500.0],["2026-01-29",20.15,20.19,17.4,18.6,18808500.0],["2026-01-30",17.69,18.8,16.71,17.24,14897000.0],["2026-02-02",17.41,17.58,16.11,16.32,12168800.0],["2026-02-03",17.6,17.91,17.04,17.81,13091500.0],["2026-02-04",18.01,18.02,15.3,16.1,12187500.0],["2026-02-05",15.53,15.95,14.85,15.04,10118400.0],["2026-02-06",15.86,16.25,15.21,16.12,10901000.0],["2026-02-09",16.2,17.15,15.83,17.1,8988200.0],["2026-02-10",17.0,17.45,16.3,16.34,8869500.0],["2026-02-11",17.0,17.0,15.34,15.9,10029400.0],["2026-02-12",15.97,15.99,14.78,15.21,9278300.0],["2026-02-13",15.34,16.28,15.16,15.52,7775000.0],["2026-02-17",15.2,15.29,14.38,15.2,8648300.0],["2026-02-18",15.45,16.29,15.34,16.0,9386900.0],["2026-02-19",15.66,16.24,15.3,16.11,6831900.0],["2026-02-20",16.15,16.68,15.54,16.25,8332600.0],["2026-02-23",15.96,16.2,15.47,15.97,5172000.0],["2026-02-24",15.65,16.25,15.1,16.17,8177700.0],["2026-02-25",16.45,16.84,15.55,15.63,8327100.0],["2026-02-26",15.5,15.68,14.65,15.38,8551600.0],["2026-02-27",15.25,15.39,14.8,15.33,7370200.0],["2026-03-02",14.72,15.8,14.66,15.66,7265000.0],["2026-03-03",14.85,14.88,13.54,14.56,12025000.0],["2026-03-04",14.96,15.29,14.35,15.04,7044300.0],["2026-03-05",14.51,14.79,13.2,13.7,11001400.0],["2026-03-06",13.26,13.85,12.9,12.93,9778700.0],["2026-03-09",12.53,13.73,12.23,13.56,15465200.0],["2026-03-10",13.93,15.18,13.66,14.48,16263900.0],["2026-03-11",14.34,14.69,13.73,14.15,11972000.0],["2026-03-12",13.75,14.13,13.48,14.09,10236900.0],["2026-03-13",14.1,14.77,13.34,13.41,9713500.0],["2026-03-16",13.65,13.87,13.14,13.5,6702200.0],["2026-03-17",13.62,14.03,13.52,13.99,7447400.0],["2026-03-18",13.85,14.0,13.36,13.53,10327500.0],["2026-03-19",12.85,13.64,12.55,13.28,10157300.0],["2026-03-20",13.08,13.27,11.88,12.09,29179400.0],["2026-03-23",12.26,13.19,12.13,12.51,10427600.0],["2026-03-24",12.34,13.23,12.3,13.19,9917300.0],["2026-03-25",13.77,13.88,13.26,13.44,7352500.0],["2026-03-26",13.02,13.38,12.71,13.05,6802100.0],["2026-03-27",12.81,13.27,12.56,12.92,8224600.0],["2026-03-30",13.13,13.2,12.28,12.52,10655000.0],["2026-03-31",12.8,13.57,12.8,13.5,9446100.0],["2026-04-01",13.95,14.46,13.4,13.43,8807200.0],["2026-04-02",12.86,13.73,12.75,13.57,7167800.0],["2026-04-06",13.65,13.81,13.17,13.36,4203100.0],["2026-04-07",13.33,13.44,12.6,13.11,6233000.0],["2026-04-08",14.25,14.61,13.63,13.96,9652500.0],["2026-04-09",13.62,14.03,13.39,13.71,6291100.0],["2026-04-10",13.85,14.22,13.42,13.53,4896600.0],["2026-04-13",13.25,13.99,12.97,13.95,8009300.0],["2026-04-14",14.29,14.44,13.89,14.13,5361200.0],["2026-04-15",14.24,15.36,14.19,14.82,10034300.0],["2026-04-16",14.98,15.29,14.88,15.16,8831300.0],["2026-04-17",15.5,15.62,14.66,14.97,10644700.0],["2026-04-20",14.82,15.18,14.36,15.13,6163000.0],["2026-04-21",15.23,15.27,14.37,14.45,7441000.0],["2026-04-22",14.8,15.39,14.59,15.15,9292800.0],["2026-04-23",15.16,15.98,14.24,14.95,10817300.0],["2026-04-24",14.98,15.08,13.98,14.05,8499000.0],["2026-04-27",14.57,15.47,14.56,15.41,12409100.0],["2026-04-28",15.1,15.29,14.26,14.46,9047000.0],["2026-04-29",14.55,14.61,13.37,13.41,10033700.0],["2026-04-30",13.77,15.08,13.75,14.89,10544500.0],["2026-05-01",14.67,14.99,14.43,14.94,6262800.0],["2026-05-04",14.84,15.29,14.47,14.82,8142800.0],["2026-05-05",15.11,15.28,14.13,14.5,7683900.0],["2026-05-06",14.81,15.9,14.41,15.77,11029800.0],["2026-05-07",15.78,16.19,15.2,15.59,9841300.0],["2026-05-08",15.84,15.92,14.93,15.16,7211500.0],["2026-05-11",15.54,16.83,15.35,16.47,10165200.0],["2026-05-12",15.97,16.04,14.79,15.5,9877900.0],["2026-05-13",15.56,15.83,14.89,15.37,6322600.0],["2026-05-14",15.5,15.5,14.46,14.81,7952800.0],["2026-05-15",14.15,14.32,13.65,13.65,9977000.0],["2026-05-18",13.85,13.89,13.05,13.2,9204600.0],["2026-05-19",13.0,13.06,11.78,11.91,15553000.0],["2026-05-20",12.17,12.89,11.85,12.75,11336600.0],["2026-05-21",12.66,13.48,12.55,13.1,7889500.0],["2026-05-22",13.17,13.55,12.94,13.02,7927600.0],["2026-05-26",13.29,13.74,13.22,13.51,9429600.0],["2026-05-27",13.31,13.64,12.97,13.44,6837600.0],["2026-05-28",13.36,13.67,13.02,13.55,5046500.0],["2026-05-29",13.42,13.93,13.11,13.77,8345700.0],["2026-06-01",13.19,13.9,12.93,13.59,7934200.0],["2026-06-02",13.5,15.49,13.42,15.44,13368400.0],["2026-06-03",15.09,15.14,13.91,14.09,10968700.0],["2026-06-04",13.9,14.46,13.75,14.14,7548600.0],["2026-06-05",13.78,13.86,12.43,12.65,12130200.0],["2026-06-08",13.01,13.29,12.6,12.61,10630400.0],["2026-06-09",12.04,12.15,10.3,10.65,30368500.0],["2026-06-10",10.63,10.64,9.36,9.42,23907400.0],["2026-06-11",9.8,10.68,9.65,10.63,15439700.0],["2026-06-12",10.97,11.37,10.72,11.03,15807900.0],["2026-06-15",11.64,12.31,11.54,11.77,13235000.0],["2026-06-16",12.05,12.41,11.63,11.67,9249900.0],["2026-06-17",11.5,12.14,11.35,11.42,10510500.0],["2026-06-18",11.85,12.15,11.58,12.01,25345000.0],["2026-06-22",11.66,11.87,11.43,11.47,10771000.0],["2026-06-23",11.03,12.0,10.98,11.34,8776000.0],["2026-06-24",11.15,11.23,10.77,10.9,8415600.0],["2026-06-25",11.12,11.24,10.48,10.59,7607100.0],["2026-06-26",10.35,10.8,10.24,10.8,22225100.0],["2026-06-29",10.57,10.92,10.27,10.83,6765400.0],["2026-06-30",10.55,10.76,10.4,10.66,6258900.0],["2026-07-01",10.79,11.02,10.54,10.55,7773800.0],["2026-07-02",10.74,11.31,10.53,10.77,6300100.0],["2026-07-06",10.8,11.07,10.53,10.59,6544716.907765],["2026-07-07",10.51,10.51,9.7,9.9,6339620.924491],["2026-07-08",9.75,10.08,9.56,9.93,7327953.959769],["2026-07-09",10.09,10.44,10.03,10.16,5721360.199949],["2026-07-10",10.35,10.595,10.24,10.53,5897453.790417],["2026-07-13",10.42,10.46,9.91,10.07,9347425.580807],["2026-07-14",10.3,10.57,10.255,10.39,5116560.244963],["2026-07-15",10.26,10.535,9.9,10.11,5274116.354451],["2026-07-16",9.87,9.9,9.23,9.33,11475007.525409],["2026-07-17",9.2,9.42,8.905,9.28,10654735.717155],["2026-07-20",9.31,9.59,9.26,9.4,7254725.744903],["2026-07-21",9.65,9.785,9.375,9.55,10373775.451621],["2026-07-22",9.7,9.86,9.545,9.73,9327190.622123],["2026-07-23",9.46,9.92,9.4128,9.83,7784249.058968],["2026-07-24",9.84,9.87,9.41,9.51,6623851.228208],["2026-07-27",9.79,10.12,9.65,9.91,6725279.144097],["2026-07-28",9.7,9.715,9.12,9.44,7867124.514388],["2026-07-29",9.41,9.485,8.951,9.04,9919713.379595],["2026-07-30",9.48,9.81,9.275,9.74,7188056.249027],["2026-07-31",10,10.01,9.27,9.6,11695146.322067],["2026-08-03",9.43,10.02,9.355,9.97,9268188.289186],["2026-08-04",10.27,10.8299,10.2,10.5,9962340.059756],["2026-08-05",10.65,10.89,10.54,10.72,8722089.505962],["2026-08-06",10.59,10.97,10.46,10.76,6654234.122492],["2026-08-07",11.07,11.48,10.98,11.26,8112497.669098],["2026-08-10",11.27,11.535,11.23,11.35,2228351.677927],["2026-08-11",11.5,11.62,11.325,11.46,5599657.611062],["2026-08-12",11.8,11.83,11.3008,11.36,4825663.649092],["2026-08-13",11.4,11.56,11.08,11.19,5525307.420179],["2026-08-14",11.25,11.54,11.2,11.21,4902603.02973]]}